Protektor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.613	2.626	2.564	2.601	2.090	24,392
2022-12-16	2.663	2.676	2.626	2.638	2.120	16,423
2022-12-15	2.663	2.700	2.663	2.676	2.150	2,226
2022-12-14	2.700	2.700	2.651	2.676	2.150	18,121
2022-12-13	2.700	2.763	2.651	2.713	2.180	46,059
2022-12-12	2.738	2.763	2.688	2.713	2.180	9,214
2022-12-09	2.750	2.750	2.688	2.738	2.200	9,632
2022-12-08	2.763	2.763	2.713	2.750	2.210	151
2022-12-07	2.738	2.763	2.713	2.763	2.220	18,168
2022-12-06	2.688	2.738	2.688	2.725	2.190	9,055
2022-12-05	2.750	2.763	2.688	2.688	2.160	8,949
2022-12-02	2.713	2.763	2.700	2.763	2.220	9,963
2022-12-01	2.775	2.775	2.713	2.775	2.230	31,897
2022-11-30	2.775	2.788	2.700	2.788	2.240	16,102
2022-11-29	2.788	2.800	2.725	2.788	2.240	5,261
2022-11-28	2.775	2.825	2.750	2.825	2.270	2,191
2022-11-25	2.788	2.837	2.763	2.825	2.270	6,711
2022-11-24	2.862	2.862	2.750	2.825	2.270	16,849
2022-11-23	2.837	2.837	2.788	2.837	2.280	9,700
2022-11-22	2.825	2.837	2.775	2.837	2.280	10,686
2022-11-21	2.837	2.837	2.750	2.800	2.250	5,942
2022-11-18	2.850	2.862	2.763	2.850	2.290	2,626
2022-11-17	2.800	2.887	2.788	2.850	2.290	23,256
2022-11-16	2.825	2.924	2.676	2.800	2.250	50,414
2022-11-15	2.775	2.788	2.713	2.788	2.240	3,350
2022-11-14	2.738	2.788	2.713	2.775	2.230	9,497
2022-11-10	2.688	2.850	2.688	2.788	2.240	29,858
2022-11-09	2.775	2.775	2.676	2.700	2.170	10,485
2022-11-08	2.713	2.812	2.676	2.775	2.230	42,673
2022-11-07	2.850	2.862	2.651	2.713	2.180	63,732
2022-11-04	2.912	2.912	2.825	2.887	2.320	25,563
2022-11-03	2.912	2.912	2.837	2.900	2.330	5,426
2022-11-02	2.949	2.949	2.850	2.912	2.340	19,753
2022-10-31	2.862	2.987	2.812	2.949	2.370	16,474
2022-10-28	2.875	3.061	2.875	2.987	2.400	13,374
2022-10-27	2.875	2.900	2.788	2.900	2.330	10,495
2022-10-26	2.912	2.924	2.825	2.875	2.310	12,710
2022-10-25	2.862	2.900	2.825	2.900	2.330	4,648
2022-10-24	2.862	2.900	2.825	2.862	2.300	4,584
2022-10-21	2.862	2.924	2.812	2.887	2.320	12,775
2022-10-20	2.987	3.111	2.850	2.937	2.360	28,881
2022-10-19	2.999	3.049	2.924	3.012	2.420	4,134
2022-10-18	3.036	3.086	2.924	2.999	2.410	12,798
2022-10-17	3.161	3.360	2.887	3.036	2.440	136,878
2022-10-14	2.875	3.161	2.775	3.099	2.490	138,374
2022-10-13	2.987	3.012	2.788	2.875	2.310	33,628
2022-10-12	3.285	3.435	2.962	3.036	2.440	220,821
2022-10-11	3.236	3.323	3.061	3.236	2.600	86,068
2022-10-10	2.924	3.298	2.750	3.236	2.600	217,278
2022-10-07	2.651	2.725	2.651	2.713	2.180	3,599
2022-10-06	2.738	2.738	2.663	2.725	2.190	5,050
2022-10-05	2.738	2.738	2.676	2.738	2.200	8,500
2022-10-04	2.763	2.825	2.713	2.713	2.180	18,487
2022-10-03	2.912	2.962	2.750	2.800	2.250	33,868
2022-09-30	3.024	3.024	2.800	2.924	2.350	24,018
2022-09-29	3.024	3.024	2.924	2.987	2.400	2,316
2022-09-28	2.987	3.024	2.987	3.024	2.430	1,009
2022-09-27	3.061	3.061	2.900	2.999	2.410	1,228
2022-09-26	3.086	3.086	2.887	2.962	2.380	4,775
2022-09-23	3.124	3.124	2.987	3.086	2.480	3,251

← NewerPage 17 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.