Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.456 | 1.506 | 1.456 | 1.493 | 1.200 | 29,864 |
| 2026-04-29 | 1.508 | 1.531 | 1.419 | 1.486 | 1.194 | 194,300 |
| 2026-04-28 | 1.513 | 1.543 | 1.498 | 1.516 | 1.218 | 63,827 |
| 2026-04-27 | 1.546 | 1.548 | 1.488 | 1.493 | 1.200 | 83,707 |
| 2026-04-24 | 1.523 | 1.571 | 1.518 | 1.541 | 1.238 | 79,291 |
| 2026-04-23 | 1.580 | 1.580 | 1.518 | 1.523 | 1.224 | 71,457 |
| 2026-04-22 | 1.590 | 1.692 | 1.531 | 1.580 | 1.270 | 224,792 |
| 2026-04-21 | 1.551 | 1.780 | 1.551 | 1.603 | 1.288 | 965,712 |
| 2026-04-20 | 1.493 | 1.556 | 1.468 | 1.516 | 1.218 | 128,507 |
| 2026-04-17 | 1.471 | 1.593 | 1.456 | 1.481 | 1.190 | 288,354 |
| 2026-04-16 | 1.451 | 1.488 | 1.431 | 1.459 | 1.172 | 94,722 |
| 2026-04-15 | 1.456 | 1.466 | 1.431 | 1.456 | 1.170 | 55,353 |
| 2026-04-14 | 1.439 | 1.456 | 1.434 | 1.451 | 1.166 | 46,210 |
| 2026-04-13 | 1.466 | 1.468 | 1.411 | 1.444 | 1.160 | 81,533 |
| 2026-04-10 | 1.414 | 1.481 | 1.406 | 1.466 | 1.178 | 105,963 |
| 2026-04-09 | 1.444 | 1.466 | 1.406 | 1.411 | 1.134 | 73,112 |
| 2026-04-08 | 1.406 | 1.468 | 1.406 | 1.431 | 1.150 | 117,120 |
| 2026-04-07 | 1.518 | 1.518 | 1.394 | 1.399 | 1.124 | 128,875 |
| 2026-04-02 | 1.419 | 1.481 | 1.419 | 1.456 | 1.170 | 86,713 |
| 2026-04-01 | 1.493 | 1.493 | 1.419 | 1.431 | 1.150 | 141,997 |
| 2026-03-31 | 1.481 | 1.512 | 1.468 | 1.487 | 1.195 | 61,282 |
| 2026-03-30 | 1.543 | 1.543 | 1.444 | 1.475 | 1.185 | 84,508 |
| 2026-03-27 | 1.431 | 1.556 | 1.412 | 1.481 | 1.190 | 287,544 |
| 2026-03-26 | 1.587 | 1.612 | 1.543 | 1.568 | 1.260 | 132,501 |
| 2026-03-25 | 1.661 | 1.661 | 1.574 | 1.593 | 1.280 | 130,718 |
| 2026-03-24 | 1.618 | 1.655 | 1.574 | 1.618 | 1.300 | 110,963 |
| 2026-03-23 | 1.630 | 1.630 | 1.518 | 1.574 | 1.265 | 263,832 |
| 2026-03-20 | 1.636 | 1.643 | 1.593 | 1.630 | 1.310 | 94,344 |
| 2026-03-19 | 1.674 | 1.686 | 1.593 | 1.630 | 1.310 | 194,455 |
| 2026-03-18 | 1.705 | 1.773 | 1.668 | 1.686 | 1.355 | 151,137 |
| 2026-03-17 | 1.680 | 1.705 | 1.630 | 1.699 | 1.365 | 143,696 |
| 2026-03-16 | 1.674 | 1.736 | 1.643 | 1.655 | 1.330 | 287,887 |
| 2026-03-13 | 1.599 | 1.655 | 1.518 | 1.655 | 1.330 | 727,264 |
| 2026-03-12 | 1.717 | 1.736 | 1.618 | 1.655 | 1.330 | 364,189 |
| 2026-03-11 | 1.867 | 1.867 | 1.680 | 1.711 | 1.375 | 363,357 |
| 2026-03-10 | 1.860 | 1.929 | 1.811 | 1.811 | 1.455 | 488,066 |
| 2026-03-09 | 1.916 | 1.929 | 1.804 | 1.854 | 1.490 | 205,433 |
| 2026-03-06 | 1.935 | 1.935 | 1.848 | 1.879 | 1.510 | 288,084 |
| 2026-03-05 | 1.916 | 1.991 | 1.892 | 1.904 | 1.530 | 439,897 |
| 2026-03-04 | 1.867 | 1.985 | 1.867 | 1.892 | 1.520 | 528,891 |
| 2026-03-03 | 1.991 | 2.041 | 1.829 | 1.860 | 1.495 | 674,472 |
| 2026-03-02 | 1.929 | 2.122 | 1.780 | 1.954 | 1.570 | 2,162,722 |
| 2026-02-27 | 1.767 | 1.854 | 1.680 | 1.792 | 1.440 | 616,031 |
| 2026-02-26 | 1.966 | 1.991 | 1.692 | 1.755 | 1.410 | 908,572 |
| 2026-02-25 | 1.892 | 2.016 | 1.842 | 1.898 | 1.525 | 959,278 |
| 2026-02-24 | 1.904 | 2.091 | 1.773 | 1.842 | 1.480 | 2,428,875 |
| 2026-02-23 | 1.605 | 1.979 | 1.605 | 1.885 | 1.515 | 3,519,541 |
| 2026-02-20 | 1.742 | 1.780 | 1.568 | 1.568 | 1.260 | 2,369,555 |
| 2026-02-19 | 1.294 | 1.711 | 1.294 | 1.711 | 1.375 | 2,671,863 |
| 2026-02-18 | 1.307 | 1.307 | 1.251 | 1.294 | 1.040 | 561,645 |
| 2026-02-17 | 1.235 | 1.294 | 1.220 | 1.282 | 1.030 | 178,132 |
| 2026-02-16 | 1.244 | 1.244 | 1.225 | 1.235 | 0.992 | 41,011 |
| 2026-02-13 | 1.269 | 1.282 | 1.195 | 1.244 | 1.000 | 185,308 |
| 2026-02-12 | 1.288 | 1.294 | 1.263 | 1.269 | 1.020 | 141,589 |
| 2026-02-11 | 1.217 | 1.319 | 1.202 | 1.263 | 1.015 | 496,973 |
| 2026-02-10 | 1.192 | 1.205 | 1.185 | 1.202 | 0.966 | 17,101 |
| 2026-02-09 | 1.205 | 1.205 | 1.172 | 1.192 | 0.958 | 45,447 |
| 2026-02-06 | 1.207 | 1.207 | 1.180 | 1.180 | 0.948 | 65,476 |
| 2026-02-05 | 1.232 | 1.232 | 1.195 | 1.195 | 0.960 | 101,564 |
| 2026-02-04 | 1.232 | 1.232 | 1.210 | 1.230 | 0.988 | 65,650 |
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.