Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.556 | 1.630 | 1.487 | 1.537 | 1.235 | 233,772 |
| 2025-10-30 | 1.574 | 1.624 | 1.475 | 1.605 | 1.290 | 484,402 |
| 2025-10-29 | 1.680 | 1.680 | 1.580 | 1.618 | 1.300 | 150,124 |
| 2025-10-28 | 1.680 | 1.686 | 1.643 | 1.680 | 1.350 | 66,905 |
| 2025-10-27 | 1.692 | 1.755 | 1.680 | 1.692 | 1.360 | 153,160 |
| 2025-10-24 | 1.755 | 1.761 | 1.724 | 1.755 | 1.410 | 55,111 |
| 2025-10-23 | 1.742 | 1.798 | 1.717 | 1.755 | 1.410 | 58,390 |
| 2025-10-22 | 1.773 | 1.780 | 1.730 | 1.742 | 1.400 | 129,269 |
| 2025-10-21 | 1.773 | 1.804 | 1.742 | 1.773 | 1.425 | 99,133 |
| 2025-10-20 | 1.829 | 1.842 | 1.742 | 1.804 | 1.450 | 145,969 |
| 2025-10-17 | 1.867 | 1.904 | 1.680 | 1.829 | 1.470 | 222,409 |
| 2025-10-16 | 2.078 | 2.091 | 1.867 | 1.892 | 1.520 | 401,500 |
| 2025-10-15 | 1.854 | 2.190 | 1.854 | 2.041 | 1.640 | 475,820 |
| 2025-10-14 | 1.873 | 1.873 | 1.780 | 1.854 | 1.490 | 63,524 |
| 2025-10-13 | 1.804 | 1.867 | 1.755 | 1.867 | 1.500 | 126,970 |
| 2025-10-10 | 1.904 | 1.923 | 1.792 | 1.842 | 1.480 | 161,730 |
| 2025-10-09 | 1.916 | 1.960 | 1.867 | 1.904 | 1.530 | 151,675 |
| 2025-10-08 | 1.979 | 2.016 | 1.916 | 1.916 | 1.540 | 288,020 |
| 2025-10-07 | 2.022 | 2.066 | 1.948 | 1.979 | 1.590 | 153,930 |
| 2025-10-06 | 2.053 | 2.072 | 1.941 | 2.028 | 1.630 | 233,765 |
| 2025-10-03 | 1.935 | 2.053 | 1.935 | 2.053 | 1.650 | 150,474 |
| 2025-10-02 | 2.203 | 2.203 | 1.991 | 2.066 | 1.660 | 300,791 |
| 2025-10-01 | 2.178 | 2.252 | 2.159 | 2.178 | 1.750 | 151,221 |
| 2025-09-30 | 2.290 | 2.290 | 2.184 | 2.252 | 1.810 | 61,745 |
| 2025-09-29 | 2.284 | 2.333 | 2.246 | 2.259 | 1.815 | 35,673 |
| 2025-09-26 | 2.240 | 2.315 | 2.234 | 2.259 | 1.815 | 95,099 |
| 2025-09-25 | 2.315 | 2.340 | 2.203 | 2.221 | 1.785 | 100,588 |
| 2025-09-24 | 2.265 | 2.452 | 2.265 | 2.290 | 1.840 | 239,053 |
| 2025-09-23 | 2.290 | 2.290 | 2.178 | 2.215 | 1.780 | 118,428 |
| 2025-09-22 | 2.277 | 2.377 | 2.240 | 2.290 | 1.840 | 86,438 |
| 2025-09-19 | 2.364 | 2.364 | 2.265 | 2.277 | 1.830 | 137,372 |
| 2025-09-18 | 2.402 | 2.420 | 2.327 | 2.371 | 1.905 | 165,063 |
| 2025-09-17 | 2.427 | 2.539 | 2.364 | 2.402 | 1.930 | 461,484 |
| 2025-09-16 | 2.377 | 2.576 | 2.364 | 2.414 | 1.940 | 1,167,316 |
| 2025-09-15 | 2.215 | 2.302 | 2.172 | 2.277 | 1.830 | 397,242 |
| 2025-09-12 | 2.190 | 2.340 | 2.041 | 2.172 | 1.745 | 664,989 |
| 2025-09-11 | 2.116 | 2.539 | 1.892 | 2.190 | 1.760 | 2,495,747 |
| 2025-09-10 | 1.618 | 2.053 | 1.618 | 2.041 | 1.640 | 1,382,305 |
| 2025-09-09 | 1.531 | 1.556 | 1.487 | 1.543 | 1.240 | 80,110 |
| 2025-09-08 | 1.506 | 1.531 | 1.481 | 1.531 | 1.230 | 57,020 |
| 2025-09-05 | 1.506 | 1.537 | 1.493 | 1.512 | 1.215 | 60,987 |
| 2025-09-04 | 1.531 | 1.556 | 1.506 | 1.506 | 1.210 | 134,345 |
| 2025-09-03 | 1.481 | 1.512 | 1.456 | 1.456 | 1.170 | 40,914 |
| 2025-09-02 | 1.506 | 1.512 | 1.450 | 1.493 | 1.200 | 42,309 |
| 2025-09-01 | 1.512 | 1.524 | 1.431 | 1.506 | 1.210 | 71,059 |
| 2025-08-29 | 1.556 | 1.556 | 1.444 | 1.512 | 1.215 | 90,924 |
| 2025-08-28 | 1.636 | 1.655 | 1.500 | 1.531 | 1.230 | 200,063 |
| 2025-08-27 | 1.655 | 1.730 | 1.549 | 1.562 | 1.255 | 329,625 |
| 2025-08-26 | 1.580 | 1.618 | 1.556 | 1.580 | 1.270 | 35,270 |
| 2025-08-25 | 1.643 | 1.655 | 1.568 | 1.612 | 1.295 | 46,526 |
| 2025-08-22 | 1.618 | 1.680 | 1.568 | 1.630 | 1.310 | 162,638 |
| 2025-08-21 | 1.736 | 1.773 | 1.593 | 1.618 | 1.300 | 297,001 |
| 2025-08-20 | 1.879 | 1.879 | 1.736 | 1.780 | 1.430 | 211,337 |
| 2025-08-19 | 1.755 | 1.879 | 1.643 | 1.829 | 1.470 | 429,044 |
| 2025-08-18 | 1.580 | 1.792 | 1.580 | 1.755 | 1.410 | 491,469 |
| 2025-08-14 | 1.493 | 1.742 | 1.493 | 1.568 | 1.260 | 575,186 |
| 2025-08-13 | 1.431 | 1.462 | 1.381 | 1.437 | 1.155 | 23,853 |
| 2025-08-12 | 1.431 | 1.468 | 1.400 | 1.444 | 1.160 | 34,787 |
| 2025-08-11 | 1.425 | 1.431 | 1.375 | 1.431 | 1.150 | 47,423 |
| 2025-08-08 | 1.375 | 1.419 | 1.363 | 1.419 | 1.140 | 66,060 |
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.