Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.363 | 1.444 | 1.356 | 1.375 | 1.105 | 93,061 |
| 2025-08-06 | 1.431 | 1.462 | 1.356 | 1.419 | 1.140 | 39,322 |
| 2025-08-05 | 1.381 | 1.450 | 1.381 | 1.450 | 1.165 | 45,437 |
| 2025-08-04 | 1.307 | 1.332 | 1.307 | 1.332 | 1.070 | 28,214 |
| 2025-08-01 | 1.481 | 1.481 | 1.294 | 1.294 | 1.040 | 40,688 |
| 2025-07-31 | 1.468 | 1.468 | 1.468 | 1.468 | 1.180 | 19,938 |
| 2025-07-30 | 1.468 | 1.468 | 1.468 | 1.468 | 1.180 | 26,913 |
| 2025-07-29 | 1.369 | 1.394 | 1.369 | 1.394 | 1.120 | 32,146 |
| 2025-07-28 | 1.319 | 1.319 | 1.319 | 1.319 | 1.060 | 26,676 |
| 2025-07-25 | 1.192 | 1.244 | 1.192 | 1.244 | 1.000 | 71,197 |
| 2025-07-24 | 1.125 | 1.145 | 1.125 | 1.145 | 0.920 | 21,662 |
| 2025-07-23 | 1.244 | 1.244 | 1.120 | 1.120 | 0.900 | 88,381 |
| 2025-07-22 | 1.282 | 1.282 | 1.276 | 1.276 | 1.025 | 23,677 |
| 2025-07-21 | 1.325 | 1.325 | 1.319 | 1.319 | 1.060 | 15,070 |
| 2025-07-18 | 1.307 | 1.319 | 1.307 | 1.319 | 1.060 | 59,824 |
| 2025-07-17 | 1.282 | 1.300 | 1.282 | 1.300 | 1.045 | 39,653 |
| 2025-07-16 | 1.276 | 1.282 | 1.276 | 1.282 | 1.030 | 98,229 |
| 2025-07-15 | 1.493 | 1.493 | 1.444 | 1.444 | 1.160 | 29,872 |
| 2025-07-14 | 1.531 | 1.531 | 1.518 | 1.518 | 1.220 | 10,109 |
| 2025-07-11 | 1.500 | 1.506 | 1.500 | 1.506 | 1.210 | 32,554 |
| 2025-07-10 | 1.556 | 1.556 | 1.500 | 1.500 | 1.205 | 35,601 |
| 2025-07-09 | 1.618 | 1.618 | 1.531 | 1.531 | 1.230 | 105,375 |
| 2025-07-08 | 1.867 | 1.867 | 1.717 | 1.717 | 1.380 | 34,767 |
| 2025-07-07 | 1.867 | 1.904 | 1.867 | 1.904 | 1.530 | 77,466 |
| 2025-07-04 | 1.674 | 1.786 | 1.674 | 1.786 | 1.435 | 133,273 |
| 2025-07-03 | 1.493 | 1.556 | 1.493 | 1.556 | 1.250 | 173,803 |
| 2025-07-02 | 1.568 | 1.568 | 1.556 | 1.556 | 1.250 | 202,862 |
| 2025-07-01 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-30 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-27 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-26 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-25 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-24 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-23 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-20 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-18 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-17 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-16 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-13 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-12 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-11 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-10 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-09 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-06 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-05 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-04 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-03 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-06-02 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-30 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-29 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-28 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-27 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-26 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-23 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-22 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-21 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-20 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-19 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-16 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
| 2025-05-15 | 2.159 | 2.159 | 2.159 | 2.159 | 1.735 | 0 |
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.