Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.232 | 1.235 | 1.220 | 1.220 | 0.980 | 69,964 |
| 2026-02-02 | 1.235 | 1.242 | 1.232 | 1.235 | 0.992 | 33,521 |
| 2026-01-30 | 1.242 | 1.242 | 1.227 | 1.240 | 0.996 | 33,453 |
| 2026-01-29 | 1.244 | 1.244 | 1.225 | 1.230 | 0.988 | 46,374 |
| 2026-01-28 | 1.244 | 1.251 | 1.232 | 1.244 | 1.000 | 76,516 |
| 2026-01-27 | 1.222 | 1.251 | 1.222 | 1.251 | 1.005 | 117,375 |
| 2026-01-26 | 1.244 | 1.282 | 1.207 | 1.222 | 0.982 | 310,263 |
| 2026-01-23 | 1.222 | 1.257 | 1.220 | 1.251 | 1.005 | 153,864 |
| 2026-01-22 | 1.242 | 1.242 | 1.220 | 1.225 | 0.984 | 209,158 |
| 2026-01-21 | 1.244 | 1.244 | 1.232 | 1.242 | 0.998 | 105,364 |
| 2026-01-20 | 1.237 | 1.244 | 1.232 | 1.244 | 1.000 | 116,081 |
| 2026-01-19 | 1.251 | 1.257 | 1.235 | 1.251 | 1.005 | 160,854 |
| 2026-01-16 | 1.244 | 1.257 | 1.235 | 1.244 | 1.000 | 162,992 |
| 2026-01-15 | 1.257 | 1.263 | 1.237 | 1.251 | 1.005 | 176,068 |
| 2026-01-14 | 1.251 | 1.263 | 1.242 | 1.251 | 1.005 | 115,146 |
| 2026-01-13 | 1.263 | 1.269 | 1.242 | 1.257 | 1.010 | 407,461 |
| 2026-01-12 | 1.263 | 1.288 | 1.244 | 1.257 | 1.010 | 557,932 |
| 2026-01-09 | 1.294 | 1.294 | 1.242 | 1.263 | 1.015 | 1,365,874 |
| 2026-01-08 | 1.300 | 1.319 | 1.240 | 1.288 | 1.035 | 471,685 |
| 2026-01-07 | 1.406 | 1.412 | 1.269 | 1.282 | 1.030 | 608,206 |
| 2026-01-05 | 1.381 | 1.456 | 1.338 | 1.381 | 1.110 | 281,426 |
| 2026-01-02 | 1.244 | 1.425 | 1.244 | 1.344 | 1.080 | 577,308 |
| 2025-12-30 | 1.244 | 1.288 | 1.222 | 1.244 | 1.000 | 566,271 |
| 2025-12-29 | 1.294 | 1.300 | 1.242 | 1.244 | 1.000 | 471,937 |
| 2025-12-23 | 1.282 | 1.350 | 1.240 | 1.269 | 1.020 | 680,733 |
| 2025-12-22 | 1.319 | 1.369 | 1.276 | 1.338 | 1.075 | 199,499 |
| 2025-12-19 | 1.369 | 1.369 | 1.288 | 1.313 | 1.055 | 122,512 |
| 2025-12-18 | 1.369 | 1.419 | 1.319 | 1.369 | 1.100 | 121,962 |
| 2025-12-17 | 1.307 | 1.425 | 1.232 | 1.394 | 1.120 | 274,744 |
| 2025-12-16 | 1.406 | 1.412 | 1.294 | 1.313 | 1.055 | 97,856 |
| 2025-12-15 | 1.506 | 1.506 | 1.356 | 1.406 | 1.130 | 258,026 |
| 2025-12-12 | 1.394 | 1.668 | 1.394 | 1.481 | 1.190 | 645,804 |
| 2025-12-11 | 1.257 | 1.381 | 1.257 | 1.381 | 1.110 | 165,148 |
| 2025-12-10 | 1.269 | 1.307 | 1.244 | 1.282 | 1.030 | 169,555 |
| 2025-12-09 | 1.332 | 1.344 | 1.244 | 1.294 | 1.040 | 140,892 |
| 2025-12-08 | 1.363 | 1.394 | 1.332 | 1.350 | 1.085 | 74,084 |
| 2025-12-05 | 1.406 | 1.406 | 1.356 | 1.369 | 1.100 | 47,251 |
| 2025-12-04 | 1.406 | 1.431 | 1.381 | 1.406 | 1.130 | 42,660 |
| 2025-12-03 | 1.456 | 1.481 | 1.394 | 1.431 | 1.150 | 59,927 |
| 2025-12-02 | 1.493 | 1.493 | 1.369 | 1.456 | 1.170 | 109,261 |
| 2025-12-01 | 1.506 | 1.506 | 1.475 | 1.493 | 1.200 | 45,111 |
| 2025-11-28 | 1.512 | 1.556 | 1.487 | 1.549 | 1.245 | 29,883 |
| 2025-11-27 | 1.518 | 1.518 | 1.481 | 1.493 | 1.200 | 46,339 |
| 2025-11-26 | 1.543 | 1.543 | 1.493 | 1.518 | 1.220 | 54,063 |
| 2025-11-25 | 1.568 | 1.568 | 1.493 | 1.518 | 1.220 | 107,735 |
| 2025-11-24 | 1.599 | 1.599 | 1.493 | 1.537 | 1.235 | 107,906 |
| 2025-11-21 | 1.593 | 1.630 | 1.580 | 1.612 | 1.295 | 42,722 |
| 2025-11-20 | 1.574 | 1.605 | 1.556 | 1.580 | 1.270 | 49,722 |
| 2025-11-19 | 1.599 | 1.605 | 1.574 | 1.593 | 1.280 | 12,079 |
| 2025-11-18 | 1.593 | 1.593 | 1.568 | 1.593 | 1.280 | 39,047 |
| 2025-11-17 | 1.605 | 1.630 | 1.580 | 1.605 | 1.290 | 26,585 |
| 2025-11-14 | 1.636 | 1.636 | 1.568 | 1.580 | 1.270 | 36,390 |
| 2025-11-13 | 1.593 | 1.643 | 1.587 | 1.636 | 1.315 | 38,582 |
| 2025-11-12 | 1.668 | 1.668 | 1.605 | 1.605 | 1.290 | 23,818 |
| 2025-11-10 | 1.668 | 1.668 | 1.618 | 1.655 | 1.330 | 78,110 |
| 2025-11-07 | 1.661 | 1.705 | 1.636 | 1.668 | 1.340 | 77,068 |
| 2025-11-06 | 1.668 | 1.668 | 1.630 | 1.668 | 1.340 | 66,793 |
| 2025-11-05 | 1.630 | 1.711 | 1.630 | 1.643 | 1.320 | 27,213 |
| 2025-11-04 | 1.705 | 1.730 | 1.587 | 1.668 | 1.340 | 138,829 |
| 2025-11-03 | 1.556 | 1.711 | 1.537 | 1.680 | 1.350 | 346,356 |
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.