Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 4.057 | 4.063 | 3.988 | 3.995 | 3.210 | 17,242 |
| 2022-03-30 | 4.163 | 4.163 | 3.988 | 4.057 | 3.260 | 38,192 |
| 2022-03-29 | 4.113 | 4.113 | 3.982 | 4.001 | 3.215 | 71,511 |
| 2022-03-28 | 4.300 | 4.300 | 4.107 | 4.107 | 3.300 | 11,087 |
| 2022-03-25 | 4.107 | 4.374 | 4.082 | 4.206 | 3.380 | 55,327 |
| 2022-03-24 | 4.212 | 4.300 | 3.914 | 4.094 | 3.290 | 132,806 |
| 2022-03-23 | 4.107 | 4.412 | 4.107 | 4.268 | 3.430 | 47,759 |
| 2022-03-22 | 4.287 | 4.287 | 4.132 | 4.231 | 3.400 | 40,368 |
| 2022-03-21 | 4.331 | 4.331 | 3.920 | 4.231 | 3.400 | 171,947 |
| 2022-03-18 | 4.181 | 4.275 | 4.020 | 4.132 | 3.320 | 55,163 |
| 2022-03-17 | 3.995 | 4.256 | 3.982 | 4.181 | 3.360 | 71,591 |
| 2022-03-16 | 4.144 | 4.144 | 3.982 | 3.988 | 3.205 | 84,662 |
| 2022-03-15 | 4.275 | 4.275 | 4.032 | 4.107 | 3.300 | 52,203 |
| 2022-03-14 | 4.356 | 4.399 | 4.082 | 4.194 | 3.370 | 50,526 |
| 2022-03-11 | 4.629 | 4.642 | 4.044 | 4.256 | 3.420 | 192,983 |
| 2022-03-10 | 4.013 | 4.412 | 3.982 | 4.405 | 3.540 | 167,069 |
| 2022-03-09 | 4.219 | 4.455 | 3.864 | 4.082 | 3.280 | 381,535 |
| 2022-03-08 | 4.474 | 4.841 | 3.988 | 4.156 | 3.340 | 270,850 |
| 2022-03-07 | 5.227 | 5.432 | 4.281 | 4.343 | 3.490 | 585,907 |
| 2022-03-04 | 5.849 | 6.434 | 5.040 | 5.065 | 4.070 | 594,260 |
| 2022-03-03 | 7.529 | 7.728 | 5.600 | 6.085 | 4.890 | 2,143,354 |
| 2022-03-02 | 5.662 | 7.417 | 5.600 | 7.417 | 5.960 | 2,565,213 |
| 2022-03-01 | 5.015 | 5.407 | 4.642 | 5.407 | 4.345 | 649,139 |
| 2022-02-28 | 5.077 | 5.700 | 4.791 | 4.903 | 3.940 | 500,303 |
| 2022-02-25 | 4.978 | 5.227 | 4.231 | 4.791 | 3.850 | 495,577 |
| 2022-02-24 | 3.186 | 4.978 | 3.186 | 4.953 | 3.980 | 778,688 |
| 2022-02-23 | 3.428 | 3.509 | 3.310 | 3.410 | 2.740 | 1,282 |
| 2022-02-22 | 3.460 | 3.460 | 3.254 | 3.428 | 2.755 | 2,149 |
| 2022-02-21 | 3.509 | 3.509 | 3.186 | 3.466 | 2.785 | 7,708 |
| 2022-02-18 | 3.435 | 3.534 | 3.435 | 3.534 | 2.840 | 4,621 |
| 2022-02-17 | 3.565 | 3.565 | 3.447 | 3.534 | 2.840 | 5,063 |
| 2022-02-16 | 3.578 | 3.578 | 3.484 | 3.565 | 2.865 | 728 |
| 2022-02-15 | 3.578 | 3.578 | 3.578 | 3.578 | 2.875 | 1 |
| 2022-02-14 | 3.522 | 3.584 | 3.435 | 3.584 | 2.880 | 6,807 |
| 2022-02-11 | 3.547 | 3.609 | 3.522 | 3.609 | 2.900 | 1,749 |
| 2022-02-10 | 3.609 | 3.609 | 3.609 | 3.609 | 2.900 | 104 |
| 2022-02-09 | 3.634 | 3.634 | 3.615 | 3.615 | 2.905 | 592 |
| 2022-02-08 | 3.690 | 3.690 | 3.547 | 3.634 | 2.920 | 935 |
| 2022-02-07 | 3.721 | 3.721 | 3.565 | 3.690 | 2.965 | 889 |
| 2022-02-04 | 3.727 | 3.733 | 3.609 | 3.733 | 3.000 | 1,455 |
| 2022-02-03 | 3.727 | 3.733 | 3.677 | 3.721 | 2.990 | 1,360 |
| 2022-02-02 | 3.671 | 3.733 | 3.553 | 3.733 | 3.000 | 687 |
| 2022-02-01 | 3.621 | 3.702 | 3.528 | 3.677 | 2.955 | 2,810 |
| 2022-01-31 | 3.534 | 3.696 | 3.534 | 3.696 | 2.970 | 2,400 |
| 2022-01-28 | 3.628 | 3.628 | 3.609 | 3.615 | 2.905 | 674 |
| 2022-01-27 | 3.522 | 3.634 | 3.522 | 3.634 | 2.920 | 1,754 |
| 2022-01-26 | 3.565 | 3.565 | 3.522 | 3.559 | 2.860 | 2,119 |
| 2022-01-25 | 3.671 | 3.671 | 3.460 | 3.460 | 2.780 | 17,651 |
| 2022-01-24 | 3.789 | 3.789 | 3.447 | 3.677 | 2.955 | 7,832 |
| 2022-01-21 | 3.727 | 3.796 | 3.671 | 3.796 | 3.050 | 5,103 |
| 2022-01-20 | 3.696 | 3.752 | 3.677 | 3.752 | 3.015 | 827 |
| 2022-01-19 | 3.708 | 3.708 | 3.640 | 3.708 | 2.980 | 4,036 |
| 2022-01-18 | 3.671 | 3.721 | 3.671 | 3.721 | 2.990 | 1,575 |
| 2022-01-17 | 3.758 | 3.758 | 3.740 | 3.740 | 3.005 | 5 |
| 2022-01-14 | 3.777 | 3.777 | 3.684 | 3.764 | 3.025 | 1,831 |
| 2022-01-13 | 3.652 | 3.783 | 3.652 | 3.783 | 3.040 | 16,426 |
| 2022-01-12 | 3.721 | 3.783 | 3.634 | 3.783 | 3.040 | 6,416 |
| 2022-01-11 | 3.783 | 3.783 | 3.733 | 3.733 | 3.000 | 1,191 |
| 2022-01-10 | 3.808 | 3.808 | 3.758 | 3.796 | 3.050 | 6,811 |
| 2022-01-07 | 3.758 | 3.820 | 3.746 | 3.820 | 3.070 | 1,815 |
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.