Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.434 | 1.454 | 1.434 | 1.451 | 1.166 | 8,149 |
| 2026-07-24 | 1.431 | 1.464 | 1.424 | 1.464 | 1.176 | 41,655 |
| 2026-07-23 | 1.431 | 1.456 | 1.411 | 1.429 | 1.148 | 75,697 |
| 2026-07-22 | 1.456 | 1.461 | 1.444 | 1.444 | 1.160 | 31,436 |
| 2026-07-21 | 1.464 | 1.464 | 1.424 | 1.446 | 1.162 | 36,652 |
| 2026-07-20 | 1.434 | 1.511 | 1.434 | 1.454 | 1.168 | 44,996 |
| 2026-07-17 | 1.466 | 1.468 | 1.434 | 1.434 | 1.152 | 23,990 |
| 2026-07-16 | 1.424 | 1.508 | 1.414 | 1.451 | 1.166 | 92,381 |
| 2026-07-15 | 1.416 | 1.431 | 1.404 | 1.416 | 1.138 | 116,327 |
| 2026-07-14 | 1.491 | 1.491 | 1.414 | 1.416 | 1.138 | 232,787 |
| 2026-07-13 | 1.493 | 1.518 | 1.471 | 1.491 | 1.198 | 29,278 |
| 2026-07-10 | 1.476 | 1.518 | 1.468 | 1.506 | 1.210 | 45,114 |
| 2026-07-09 | 1.501 | 1.516 | 1.471 | 1.493 | 1.200 | 31,375 |
| 2026-07-08 | 1.531 | 1.556 | 1.493 | 1.516 | 1.218 | 28,488 |
| 2026-07-07 | 1.566 | 1.566 | 1.508 | 1.523 | 1.224 | 12,063 |
| 2026-07-06 | 1.501 | 1.566 | 1.493 | 1.566 | 1.258 | 61,570 |
| 2026-07-03 | 1.531 | 1.531 | 1.493 | 1.506 | 1.210 | 27,193 |
| 2026-07-02 | 1.451 | 1.578 | 1.444 | 1.516 | 1.218 | 118,454 |
| 2026-07-01 | 1.491 | 1.491 | 1.434 | 1.451 | 1.166 | 69,052 |
| 2026-06-30 | 1.488 | 1.493 | 1.481 | 1.481 | 1.190 | 22,528 |
| 2026-06-29 | 1.491 | 1.493 | 1.456 | 1.488 | 1.196 | 33,546 |
| 2026-06-26 | 1.513 | 1.526 | 1.491 | 1.491 | 1.198 | 100,900 |
| 2026-06-25 | 1.518 | 1.531 | 1.493 | 1.521 | 1.222 | 49,230 |
| 2026-06-24 | 1.516 | 1.516 | 1.468 | 1.503 | 1.208 | 41,318 |
| 2026-06-23 | 1.513 | 1.526 | 1.493 | 1.516 | 1.218 | 32,210 |
| 2026-06-22 | 1.543 | 1.548 | 1.493 | 1.511 | 1.214 | 25,515 |
| 2026-06-19 | 1.568 | 1.568 | 1.518 | 1.543 | 1.240 | 33,342 |
| 2026-06-18 | 1.518 | 1.568 | 1.518 | 1.541 | 1.238 | 61,604 |
| 2026-06-17 | 1.551 | 1.568 | 1.431 | 1.518 | 1.220 | 216,082 |
| 2026-06-16 | 1.563 | 1.568 | 1.551 | 1.568 | 1.260 | 98,586 |
| 2026-06-15 | 1.628 | 1.628 | 1.543 | 1.566 | 1.258 | 234,600 |
| 2026-06-12 | 1.618 | 1.668 | 1.595 | 1.618 | 1.300 | 63,443 |
| 2026-06-11 | 1.618 | 1.630 | 1.576 | 1.610 | 1.294 | 102,057 |
| 2026-06-10 | 1.630 | 1.645 | 1.583 | 1.618 | 1.300 | 88,358 |
| 2026-06-09 | 1.717 | 1.740 | 1.571 | 1.653 | 1.328 | 198,820 |
| 2026-06-08 | 1.663 | 1.688 | 1.605 | 1.670 | 1.342 | 162,985 |
| 2026-06-05 | 1.735 | 1.735 | 1.658 | 1.678 | 1.348 | 53,655 |
| 2026-06-03 | 1.742 | 1.804 | 1.638 | 1.685 | 1.354 | 242,348 |
| 2026-06-02 | 1.692 | 1.991 | 1.692 | 1.730 | 1.390 | 1,761,482 |
| 2026-06-01 | 1.556 | 1.710 | 1.531 | 1.697 | 1.364 | 451,539 |
| 2026-05-29 | 1.578 | 1.593 | 1.551 | 1.588 | 1.276 | 72,181 |
| 2026-05-28 | 1.551 | 1.580 | 1.528 | 1.541 | 1.238 | 33,806 |
| 2026-05-27 | 1.590 | 1.590 | 1.526 | 1.551 | 1.246 | 16,707 |
| 2026-05-26 | 1.551 | 1.605 | 1.496 | 1.548 | 1.244 | 89,317 |
| 2026-05-25 | 1.598 | 1.598 | 1.518 | 1.551 | 1.246 | 100,895 |
| 2026-05-22 | 1.618 | 1.618 | 1.563 | 1.580 | 1.270 | 61,259 |
| 2026-05-21 | 1.618 | 1.633 | 1.543 | 1.618 | 1.300 | 98,620 |
| 2026-05-20 | 1.643 | 1.643 | 1.580 | 1.618 | 1.300 | 38,329 |
| 2026-05-19 | 1.615 | 1.678 | 1.571 | 1.605 | 1.290 | 105,279 |
| 2026-05-18 | 1.618 | 1.618 | 1.568 | 1.605 | 1.290 | 28,895 |
| 2026-05-15 | 1.593 | 1.613 | 1.556 | 1.593 | 1.280 | 47,180 |
| 2026-05-14 | 1.605 | 1.650 | 1.556 | 1.593 | 1.280 | 109,131 |
| 2026-05-13 | 1.655 | 1.655 | 1.583 | 1.605 | 1.290 | 51,570 |
| 2026-05-12 | 1.692 | 1.715 | 1.600 | 1.640 | 1.318 | 73,420 |
| 2026-05-11 | 1.765 | 1.767 | 1.590 | 1.668 | 1.340 | 303,464 |
| 2026-05-08 | 1.780 | 1.780 | 1.685 | 1.742 | 1.400 | 287,138 |
| 2026-05-07 | 1.717 | 1.767 | 1.660 | 1.742 | 1.400 | 216,517 |
| 2026-05-06 | 1.730 | 1.742 | 1.623 | 1.692 | 1.360 | 285,074 |
| 2026-05-05 | 1.481 | 1.717 | 1.481 | 1.702 | 1.368 | 446,225 |
| 2026-05-04 | 1.468 | 1.498 | 1.444 | 1.486 | 1.194 | 103,415 |
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.