Protektor S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.924	2.924	2.700	2.788	2.240	41,944
2023-03-14	2.837	3.012	2.837	2.924	2.350	50,782
2023-03-13	2.912	2.949	2.738	2.850	2.290	26,712
2023-03-10	2.962	2.962	2.887	2.937	2.360	11,416
2023-03-09	3.012	3.074	2.924	2.999	2.410	14,990
2023-03-08	2.987	3.049	2.912	3.024	2.430	14,476
2023-03-07	3.049	3.074	2.924	2.999	2.410	31,103
2023-03-06	3.074	3.173	2.987	3.049	2.450	46,106
2023-03-03	3.036	3.086	2.962	3.074	2.470	9,546
2023-03-02	3.074	3.099	2.875	3.036	2.440	37,557
2023-03-01	3.036	3.111	2.999	3.074	2.470	19,399
2023-02-28	3.111	3.186	3.049	3.111	2.500	12,465
2023-02-27	3.111	3.173	2.987	3.173	2.550	28,476
2023-02-24	3.086	3.148	3.049	3.124	2.510	17,029
2023-02-23	3.111	3.111	2.999	3.086	2.480	31,759
2023-02-22	3.198	3.285	3.036	3.111	2.500	73,339
2023-02-21	3.460	3.509	3.124	3.161	2.540	167,079
2023-02-20	3.385	3.621	3.360	3.435	2.760	114,050
2023-02-17	3.310	3.397	3.211	3.385	2.720	92,862
2023-02-16	3.509	3.534	3.285	3.310	2.660	116,427
2023-02-15	3.099	3.484	3.061	3.484	2.800	240,216
2023-02-14	3.211	3.310	3.012	3.061	2.460	138,639
2023-02-13	2.974	3.260	2.962	3.136	2.520	226,387
2023-02-10	2.924	3.049	2.837	2.999	2.410	25,372
2023-02-09	2.887	2.924	2.825	2.900	2.330	24,753
2023-02-08	2.912	2.912	2.825	2.887	2.320	18,906
2023-02-07	2.862	2.987	2.825	2.912	2.340	63,124
2023-02-06	3.161	3.161	3.074	3.111	2.500	6,389
2023-02-03	3.111	3.236	3.111	3.136	2.520	52,324
2023-02-02	3.124	3.136	3.024	3.074	2.470	51,462
2023-02-01	3.012	3.024	2.887	2.999	2.410	22,110
2023-01-31	2.987	2.987	2.862	2.962	2.380	16,980
2023-01-30	2.862	3.086	2.825	3.024	2.430	82,212
2023-01-27	2.850	2.850	2.825	2.837	2.280	866
2023-01-26	2.837	2.862	2.788	2.850	2.290	21,522
2023-01-25	2.837	2.850	2.775	2.825	2.270	13,354
2023-01-24	2.788	2.850	2.775	2.837	2.280	54,379
2023-01-23	2.713	2.750	2.713	2.750	2.210	5,914
2023-01-20	2.738	2.738	2.663	2.713	2.180	1,478
2023-01-19	2.750	2.763	2.676	2.738	2.200	6,690
2023-01-18	2.763	2.763	2.688	2.738	2.200	4,480
2023-01-17	2.663	2.775	2.638	2.738	2.200	16,957
2023-01-16	2.638	2.663	2.601	2.651	2.130	5,839
2023-01-13	2.638	2.638	2.613	2.613	2.100	2,583
2023-01-12	2.613	2.638	2.576	2.638	2.120	15,066
2023-01-11	2.688	2.688	2.576	2.676	2.150	15,584
2023-01-10	2.688	2.688	2.651	2.688	2.160	3,032
2023-01-09	2.663	2.700	2.663	2.688	2.160	32,150
2023-01-05	2.651	2.700	2.613	2.663	2.140	16,947
2023-01-04	2.663	2.663	2.601	2.663	2.140	6,846
2023-01-03	2.564	2.663	2.564	2.663	2.140	22,454
2023-01-02	2.576	2.676	2.551	2.663	2.140	12,994
2022-12-30	2.638	2.638	2.539	2.601	2.090	3,611
2022-12-29	2.576	2.638	2.501	2.638	2.120	2,641
2022-12-28	2.514	2.588	2.452	2.576	2.070	52,104
2022-12-27	2.514	2.588	2.489	2.576	2.070	65,436
2022-12-23	2.551	2.588	2.526	2.551	2.050	18,473
2022-12-22	2.551	2.588	2.514	2.588	2.080	7,681
2022-12-21	2.601	2.601	2.539	2.601	2.090	6,335
2022-12-20	2.564	2.613	2.514	2.601	2.090	23,601

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.