Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3.173 | 3.173 | 3.012 | 3.124 | 2.510 | 3,667 |
| 2022-09-21 | 2.962 | 3.236 | 2.887 | 3.148 | 2.530 | 53,755 |
| 2022-09-20 | 3.012 | 3.012 | 2.887 | 2.987 | 2.400 | 5,522 |
| 2022-09-19 | 2.949 | 3.012 | 2.887 | 3.012 | 2.420 | 3,557 |
| 2022-09-16 | 2.949 | 2.987 | 2.862 | 2.937 | 2.360 | 15,753 |
| 2022-09-15 | 2.949 | 2.949 | 2.862 | 2.937 | 2.360 | 7,763 |
| 2022-09-14 | 2.924 | 2.937 | 2.875 | 2.937 | 2.360 | 4,010 |
| 2022-09-13 | 2.999 | 3.074 | 2.937 | 3.012 | 2.420 | 17,965 |
| 2022-09-12 | 3.099 | 3.111 | 2.987 | 3.074 | 2.470 | 5,610 |
| 2022-09-09 | 3.086 | 3.099 | 2.949 | 3.099 | 2.490 | 2,069 |
| 2022-09-08 | 3.086 | 3.086 | 2.949 | 3.086 | 2.480 | 994 |
| 2022-09-07 | 3.074 | 3.074 | 2.949 | 3.074 | 2.470 | 1,930 |
| 2022-09-06 | 2.937 | 3.074 | 2.937 | 3.074 | 2.470 | 3,933 |
| 2022-09-05 | 3.061 | 3.061 | 3.049 | 3.049 | 2.450 | 60 |
| 2022-09-02 | 2.987 | 3.061 | 2.987 | 3.061 | 2.460 | 1,506 |
| 2022-09-01 | 2.999 | 3.061 | 2.962 | 2.987 | 2.400 | 6,404 |
| 2022-08-31 | 3.061 | 3.136 | 3.061 | 3.061 | 2.460 | 6,315 |
| 2022-08-30 | 3.074 | 3.111 | 3.061 | 3.086 | 2.480 | 3,535 |
| 2022-08-29 | 3.111 | 3.111 | 2.987 | 3.099 | 2.490 | 2,755 |
| 2022-08-26 | 3.136 | 3.161 | 3.099 | 3.161 | 2.540 | 13,104 |
| 2022-08-25 | 3.211 | 3.211 | 3.124 | 3.211 | 2.580 | 12,752 |
| 2022-08-24 | 3.223 | 3.223 | 3.148 | 3.211 | 2.580 | 14,250 |
| 2022-08-23 | 3.273 | 3.273 | 3.236 | 3.236 | 2.600 | 3,969 |
| 2022-08-22 | 3.273 | 3.360 | 3.273 | 3.273 | 2.630 | 9,854 |
| 2022-08-19 | 3.348 | 3.348 | 3.223 | 3.273 | 2.630 | 6,542 |
| 2022-08-18 | 3.323 | 3.323 | 3.248 | 3.323 | 2.670 | 9,933 |
| 2022-08-17 | 3.298 | 3.323 | 3.285 | 3.323 | 2.670 | 1,223 |
| 2022-08-16 | 3.260 | 3.323 | 3.260 | 3.323 | 2.670 | 14,077 |
| 2022-08-12 | 3.236 | 3.273 | 3.236 | 3.260 | 2.620 | 2,173 |
| 2022-08-11 | 3.211 | 3.236 | 3.198 | 3.223 | 2.590 | 5,313 |
| 2022-08-10 | 3.260 | 3.260 | 3.198 | 3.236 | 2.600 | 16,169 |
| 2022-08-09 | 3.285 | 3.285 | 3.211 | 3.273 | 2.630 | 3,736 |
| 2022-08-08 | 3.236 | 3.285 | 3.211 | 3.273 | 2.630 | 1,210 |
| 2022-08-05 | 3.260 | 3.298 | 3.248 | 3.298 | 2.650 | 10,172 |
| 2022-08-04 | 3.323 | 3.323 | 3.260 | 3.260 | 2.620 | 1,916 |
| 2022-08-03 | 3.335 | 3.335 | 3.248 | 3.323 | 2.670 | 3,248 |
| 2022-08-02 | 3.310 | 3.372 | 3.223 | 3.323 | 2.670 | 25,905 |
| 2022-08-01 | 3.360 | 3.360 | 3.186 | 3.310 | 2.660 | 12,711 |
| 2022-07-29 | 3.198 | 3.460 | 3.198 | 3.348 | 2.690 | 23,108 |
| 2022-07-28 | 3.248 | 3.273 | 3.211 | 3.273 | 2.630 | 7,386 |
| 2022-07-27 | 3.186 | 3.273 | 3.186 | 3.211 | 2.580 | 9,442 |
| 2022-07-26 | 3.173 | 3.236 | 3.173 | 3.236 | 2.600 | 5,381 |
| 2022-07-25 | 3.236 | 3.236 | 3.173 | 3.236 | 2.600 | 9,318 |
| 2022-07-22 | 3.273 | 3.285 | 3.211 | 3.236 | 2.600 | 4,546 |
| 2022-07-21 | 3.248 | 3.273 | 3.148 | 3.260 | 2.620 | 8,202 |
| 2022-07-20 | 3.173 | 3.273 | 3.136 | 3.248 | 2.610 | 14,178 |
| 2022-07-19 | 3.211 | 3.211 | 3.148 | 3.198 | 2.570 | 6,421 |
| 2022-07-18 | 3.211 | 3.211 | 3.148 | 3.198 | 2.570 | 7,668 |
| 2022-07-15 | 3.211 | 3.211 | 3.161 | 3.211 | 2.580 | 8,925 |
| 2022-07-14 | 3.236 | 3.236 | 3.161 | 3.198 | 2.570 | 5,806 |
| 2022-07-13 | 3.273 | 3.273 | 3.186 | 3.236 | 2.600 | 8,048 |
| 2022-07-12 | 3.273 | 3.273 | 3.198 | 3.273 | 2.630 | 13,015 |
| 2022-07-11 | 3.260 | 3.323 | 3.173 | 3.285 | 2.640 | 18,563 |
| 2022-07-08 | 3.236 | 3.260 | 3.186 | 3.260 | 2.620 | 10,320 |
| 2022-07-07 | 3.236 | 3.236 | 3.173 | 3.236 | 2.600 | 2,026 |
| 2022-07-06 | 3.260 | 3.260 | 3.173 | 3.186 | 2.560 | 33,284 |
| 2022-07-05 | 3.397 | 3.397 | 3.198 | 3.285 | 2.640 | 17,451 |
| 2022-07-04 | 3.273 | 3.385 | 3.273 | 3.310 | 2.660 | 9,459 |
| 2022-07-01 | 3.298 | 3.360 | 3.285 | 3.323 | 2.670 | 6,749 |
| 2022-06-30 | 3.173 | 3.422 | 3.173 | 3.223 | 2.590 | 25,302 |
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.