Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.273 | 3.298 | 3.173 | 3.236 | 2.600 | 12,019 |
| 2022-06-28 | 3.173 | 3.260 | 3.173 | 3.260 | 2.620 | 3,131 |
| 2022-06-27 | 3.285 | 3.285 | 3.186 | 3.186 | 2.560 | 6,698 |
| 2022-06-24 | 3.223 | 3.285 | 3.173 | 3.285 | 2.640 | 3,543 |
| 2022-06-23 | 3.236 | 3.236 | 3.173 | 3.223 | 2.590 | 38,917 |
| 2022-06-22 | 3.298 | 3.298 | 3.173 | 3.236 | 2.600 | 4,842 |
| 2022-06-21 | 3.186 | 3.273 | 3.173 | 3.273 | 2.630 | 8,911 |
| 2022-06-20 | 3.285 | 3.285 | 3.173 | 3.285 | 2.640 | 9,817 |
| 2022-06-17 | 3.236 | 3.273 | 3.186 | 3.260 | 2.620 | 638 |
| 2022-06-15 | 3.273 | 3.273 | 3.173 | 3.223 | 2.590 | 3,802 |
| 2022-06-14 | 3.236 | 3.285 | 3.173 | 3.273 | 2.630 | 7,453 |
| 2022-06-13 | 3.323 | 3.323 | 3.173 | 3.273 | 2.630 | 20,809 |
| 2022-06-10 | 3.323 | 3.323 | 3.248 | 3.323 | 2.670 | 14,309 |
| 2022-06-09 | 3.298 | 3.335 | 3.260 | 3.323 | 2.670 | 4,027 |
| 2022-06-08 | 3.348 | 3.348 | 3.236 | 3.323 | 2.670 | 30,826 |
| 2022-06-07 | 3.285 | 3.410 | 3.260 | 3.360 | 2.700 | 19,943 |
| 2022-06-06 | 3.260 | 3.323 | 3.260 | 3.323 | 2.670 | 4,024 |
| 2022-06-03 | 3.298 | 3.360 | 3.260 | 3.323 | 2.670 | 19,629 |
| 2022-06-02 | 3.372 | 3.422 | 3.310 | 3.372 | 2.710 | 15,683 |
| 2022-06-01 | 3.522 | 3.522 | 3.360 | 3.422 | 2.750 | 14,484 |
| 2022-05-31 | 3.460 | 3.584 | 3.410 | 3.522 | 2.830 | 10,454 |
| 2022-05-30 | 3.572 | 3.584 | 3.484 | 3.584 | 2.880 | 7,027 |
| 2022-05-27 | 3.509 | 3.584 | 3.497 | 3.572 | 2.870 | 7,222 |
| 2022-05-26 | 3.372 | 3.522 | 3.372 | 3.497 | 2.810 | 5,036 |
| 2022-05-25 | 3.484 | 3.671 | 3.360 | 3.410 | 2.740 | 62,148 |
| 2022-05-24 | 3.410 | 3.484 | 3.348 | 3.484 | 2.800 | 24,515 |
| 2022-05-23 | 3.360 | 3.460 | 3.335 | 3.422 | 2.750 | 12,670 |
| 2022-05-20 | 3.385 | 3.435 | 3.360 | 3.410 | 2.740 | 6,968 |
| 2022-05-19 | 3.522 | 3.522 | 3.335 | 3.422 | 2.750 | 9,784 |
| 2022-05-18 | 3.397 | 3.572 | 3.397 | 3.497 | 2.810 | 20,432 |
| 2022-05-17 | 3.547 | 3.584 | 3.385 | 3.410 | 2.740 | 67,032 |
| 2022-05-16 | 3.509 | 3.547 | 3.435 | 3.547 | 2.850 | 6,315 |
| 2022-05-13 | 3.484 | 3.509 | 3.372 | 3.509 | 2.820 | 10,519 |
| 2022-05-12 | 3.472 | 3.547 | 3.360 | 3.509 | 2.820 | 24,328 |
| 2022-05-11 | 3.422 | 3.696 | 3.410 | 3.572 | 2.870 | 31,392 |
| 2022-05-10 | 3.447 | 3.547 | 3.310 | 3.534 | 2.840 | 708,446 |
| 2022-05-09 | 3.360 | 3.472 | 3.335 | 3.447 | 2.770 | 27,377 |
| 2022-05-06 | 3.509 | 3.522 | 3.385 | 3.522 | 2.830 | 46,708 |
| 2022-05-05 | 3.609 | 3.708 | 3.497 | 3.572 | 2.870 | 27,349 |
| 2022-05-04 | 3.833 | 3.833 | 3.609 | 3.634 | 2.920 | 49,802 |
| 2022-05-02 | 3.957 | 3.957 | 3.733 | 3.833 | 3.080 | 25,776 |
| 2022-04-29 | 3.845 | 3.995 | 3.833 | 3.957 | 3.180 | 47,245 |
| 2022-04-28 | 3.895 | 3.908 | 3.858 | 3.858 | 3.100 | 7,401 |
| 2022-04-27 | 3.970 | 3.970 | 3.858 | 3.908 | 3.140 | 19,336 |
| 2022-04-26 | 3.883 | 4.107 | 3.833 | 3.957 | 3.180 | 62,317 |
| 2022-04-25 | 3.845 | 3.920 | 3.796 | 3.920 | 3.150 | 37,164 |
| 2022-04-22 | 3.684 | 3.932 | 3.671 | 3.796 | 3.050 | 41,312 |
| 2022-04-21 | 3.783 | 3.796 | 3.708 | 3.746 | 3.010 | 26,626 |
| 2022-04-20 | 3.858 | 3.870 | 3.796 | 3.796 | 3.050 | 14,570 |
| 2022-04-19 | 4.007 | 4.032 | 3.808 | 3.858 | 3.100 | 20,584 |
| 2022-04-14 | 4.007 | 4.020 | 3.833 | 3.995 | 3.210 | 20,205 |
| 2022-04-13 | 3.758 | 4.044 | 3.746 | 4.007 | 3.220 | 56,837 |
| 2022-04-12 | 3.758 | 3.895 | 3.758 | 3.839 | 3.085 | 24,312 |
| 2022-04-11 | 3.796 | 3.839 | 3.752 | 3.808 | 3.060 | 12,208 |
| 2022-04-08 | 3.758 | 3.883 | 3.746 | 3.796 | 3.050 | 11,548 |
| 2022-04-07 | 3.808 | 3.889 | 3.758 | 3.771 | 3.030 | 35,242 |
| 2022-04-06 | 4.026 | 4.026 | 3.796 | 3.814 | 3.065 | 73,430 |
| 2022-04-05 | 4.076 | 4.076 | 3.982 | 3.995 | 3.210 | 46,075 |
| 2022-04-04 | 4.013 | 4.082 | 3.988 | 3.995 | 3.210 | 17,804 |
| 2022-04-01 | 4.069 | 4.069 | 3.988 | 4.001 | 3.215 | 15,269 |
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.