Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.771 | 3.820 | 3.733 | 3.820 | 3.070 | 5,641 |
| 2022-01-04 | 3.684 | 3.796 | 3.684 | 3.733 | 3.000 | 7,267 |
| 2022-01-03 | 3.584 | 3.696 | 3.584 | 3.696 | 2.970 | 31,683 |
| 2021-12-30 | 3.478 | 3.621 | 3.478 | 3.590 | 2.885 | 6,143 |
| 2021-12-29 | 3.360 | 3.677 | 3.316 | 3.484 | 2.800 | 18,022 |
| 2021-12-28 | 3.447 | 3.559 | 3.310 | 3.323 | 2.670 | 160,102 |
| 2021-12-27 | 3.696 | 3.696 | 3.372 | 3.590 | 2.885 | 67,947 |
| 2021-12-23 | 3.708 | 3.708 | 3.559 | 3.702 | 2.975 | 30,132 |
| 2021-12-22 | 3.833 | 3.833 | 3.609 | 3.715 | 2.985 | 20,796 |
| 2021-12-21 | 3.771 | 3.858 | 3.690 | 3.839 | 3.085 | 17,147 |
| 2021-12-20 | 3.845 | 3.845 | 3.484 | 3.845 | 3.090 | 57,319 |
| 2021-12-17 | 3.839 | 3.852 | 3.808 | 3.845 | 3.090 | 1,875 |
| 2021-12-16 | 3.889 | 3.889 | 3.833 | 3.889 | 3.125 | 1,149 |
| 2021-12-15 | 3.883 | 3.914 | 3.833 | 3.901 | 3.135 | 9,083 |
| 2021-12-14 | 3.945 | 3.945 | 3.883 | 3.901 | 3.135 | 841 |
| 2021-12-13 | 3.939 | 3.957 | 3.845 | 3.951 | 3.175 | 15,476 |
| 2021-12-10 | 3.951 | 3.951 | 3.870 | 3.945 | 3.170 | 669 |
| 2021-12-09 | 3.957 | 3.957 | 3.858 | 3.957 | 3.180 | 1,353 |
| 2021-12-08 | 3.858 | 3.957 | 3.814 | 3.957 | 3.180 | 12,096 |
| 2021-12-07 | 3.957 | 3.957 | 3.883 | 3.951 | 3.175 | 2,495 |
| 2021-12-06 | 3.976 | 3.976 | 3.858 | 3.957 | 3.180 | 4,203 |
| 2021-12-03 | 3.970 | 3.976 | 3.870 | 3.976 | 3.195 | 8,423 |
| 2021-12-02 | 3.982 | 3.982 | 3.876 | 3.970 | 3.190 | 134 |
| 2021-12-01 | 4.001 | 4.001 | 3.889 | 4.001 | 3.215 | 1,488 |
| 2021-11-30 | 3.945 | 4.007 | 3.945 | 4.007 | 3.220 | 215 |
| 2021-11-29 | 3.920 | 4.026 | 3.833 | 4.026 | 3.235 | 12,035 |
| 2021-11-26 | 3.982 | 3.982 | 3.845 | 3.976 | 3.195 | 6,884 |
| 2021-11-25 | 4.044 | 4.044 | 3.758 | 3.957 | 3.180 | 13,059 |
| 2021-11-24 | 4.088 | 4.088 | 3.982 | 4.088 | 3.285 | 604 |
| 2021-11-23 | 4.107 | 4.107 | 3.976 | 4.088 | 3.285 | 10,147 |
| 2021-11-22 | 4.038 | 4.107 | 3.957 | 4.107 | 3.300 | 8,949 |
| 2021-11-19 | 4.132 | 4.132 | 4.020 | 4.107 | 3.300 | 3,519 |
| 2021-11-18 | 4.138 | 4.138 | 4.013 | 4.132 | 3.320 | 4,916 |
| 2021-11-17 | 4.144 | 4.144 | 4.094 | 4.132 | 3.320 | 704 |
| 2021-11-16 | 4.156 | 4.156 | 4.125 | 4.125 | 3.315 | 560 |
| 2021-11-15 | 4.107 | 4.150 | 4.063 | 4.150 | 3.335 | 4,648 |
| 2021-11-12 | 4.125 | 4.125 | 4.051 | 4.107 | 3.300 | 2,028 |
| 2021-11-10 | 4.144 | 4.144 | 4.044 | 4.132 | 3.320 | 4,674 |
| 2021-11-09 | 4.163 | 4.163 | 4.082 | 4.163 | 3.345 | 2,406 |
| 2021-11-08 | 4.163 | 4.163 | 4.069 | 4.156 | 3.340 | 6,130 |
| 2021-11-05 | 4.082 | 4.163 | 4.076 | 4.163 | 3.345 | 7,760 |
| 2021-11-04 | 4.063 | 4.100 | 4.038 | 4.082 | 3.280 | 5,275 |
| 2021-11-03 | 4.100 | 4.100 | 4.051 | 4.100 | 3.295 | 4,358 |
| 2021-11-02 | 4.107 | 4.107 | 4.044 | 4.100 | 3.295 | 2,006 |
| 2021-10-29 | 4.132 | 4.156 | 4.038 | 4.107 | 3.300 | 22,529 |
| 2021-10-28 | 4.169 | 4.169 | 4.069 | 4.156 | 3.340 | 1,159 |
| 2021-10-27 | 4.181 | 4.181 | 4.057 | 4.169 | 3.350 | 3,399 |
| 2021-10-26 | 4.169 | 4.181 | 4.063 | 4.181 | 3.360 | 5,224 |
| 2021-10-25 | 4.138 | 4.169 | 4.044 | 4.169 | 3.350 | 5,301 |
| 2021-10-22 | 4.169 | 4.169 | 4.032 | 4.138 | 3.325 | 1,640 |
| 2021-10-21 | 4.100 | 4.163 | 4.038 | 4.163 | 3.345 | 3,887 |
| 2021-10-20 | 4.057 | 4.100 | 4.044 | 4.094 | 3.290 | 7,400 |
| 2021-10-19 | 4.138 | 4.138 | 4.044 | 4.044 | 3.250 | 6,013 |
| 2021-10-18 | 4.169 | 4.169 | 4.057 | 4.138 | 3.325 | 6,749 |
| 2021-10-15 | 4.181 | 4.181 | 4.132 | 4.156 | 3.340 | 1,590 |
| 2021-10-14 | 4.181 | 4.181 | 4.044 | 4.181 | 3.360 | 12,559 |
← NewerPage 21 of 21 · 1,256 trading days
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.