Protektor S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.159	2.159	2.159	2.159	1.735	0
2025-05-13	2.159	2.159	2.159	2.159	1.735	0
2025-05-12	2.159	2.159	2.159	2.159	1.735	0
2025-05-09	2.159	2.159	2.159	2.159	1.735	0
2025-05-08	2.159	2.159	2.159	2.159	1.735	0
2025-05-07	2.159	2.159	2.159	2.159	1.735	0
2025-05-06	2.159	2.159	2.159	2.159	1.735	0
2025-05-05	2.159	2.159	2.159	2.159	1.735	0
2025-05-02	2.053	2.215	2.041	2.159	1.735	119,833
2025-04-30	2.116	2.178	2.060	2.128	1.710	94,473
2025-04-29	2.128	2.209	2.116	2.140	1.720	138,262
2025-04-28	2.190	2.215	2.116	2.128	1.710	121,451
2025-04-25	2.147	2.240	2.103	2.190	1.760	178,982
2025-04-24	2.290	2.290	2.091	2.140	1.720	609,629
2025-04-23	2.489	2.501	2.265	2.346	1.885	341,933
2025-04-22	2.514	2.526	2.470	2.470	1.985	332,624
2025-04-17	2.489	2.638	2.470	2.526	2.030	368,855
2025-04-16	2.514	2.613	2.470	2.489	2.000	500,366
2025-04-15	2.638	2.788	2.514	2.514	2.020	844,913
2025-04-14	2.476	2.713	2.439	2.613	2.100	891,743
2025-04-11	2.377	2.576	2.321	2.439	1.960	1,278,945
2025-04-10	2.078	2.452	1.954	2.452	1.970	1,543,314
2025-04-09	1.991	2.053	1.910	1.916	1.540	361,238
2025-04-08	1.717	2.072	1.680	2.022	1.625	1,434,326
2025-04-07	1.724	1.724	1.593	1.680	1.350	419,555
2025-04-04	1.699	1.854	1.661	1.748	1.405	522,247
2025-04-03	1.786	1.804	1.618	1.692	1.360	533,980
2025-04-02	1.842	1.854	1.767	1.811	1.455	174,607
2025-04-01	1.811	1.910	1.717	1.823	1.465	466,631
2025-03-31	2.116	2.116	1.773	1.811	1.455	983,845
2025-03-28	2.053	2.165	2.016	2.116	1.700	629,333
2025-03-27	2.228	2.228	2.047	2.190	1.760	467,184
2025-03-26	2.196	2.340	2.165	2.228	1.790	402,348
2025-03-25	2.377	2.377	2.165	2.203	1.770	925,490
2025-03-24	2.489	2.501	2.414	2.433	1.955	188,729
2025-03-21	2.514	2.514	2.464	2.489	2.000	79,274
2025-03-20	2.551	2.588	2.464	2.514	2.020	249,095
2025-03-19	2.489	2.576	2.470	2.551	2.050	333,319
2025-03-18	2.514	2.601	2.476	2.489	2.000	450,254
2025-03-17	2.588	2.626	2.452	2.539	2.040	624,402
2025-03-14	2.489	2.651	2.364	2.539	2.040	1,430,680
2025-03-13	2.676	2.676	2.439	2.489	2.000	1,184,765
2025-03-12	2.825	2.825	2.564	2.651	2.130	816,199
2025-03-11	2.564	2.900	2.539	2.750	2.210	1,680,999
2025-03-10	2.887	2.987	2.526	2.576	2.070	1,989,432
2025-03-07	3.484	3.584	2.775	2.788	2.240	3,427,397
2025-03-06	3.621	3.895	3.447	3.484	2.800	1,973,730
2025-03-05	3.372	3.708	3.036	3.447	2.770	1,855,154
2025-03-04	2.812	3.385	2.800	3.348	2.690	2,644,430
2025-03-03	2.240	2.700	2.240	2.700	2.170	1,765,867
2025-02-28	2.072	2.116	2.041	2.109	1.695	84,977
2025-02-27	2.153	2.153	2.053	2.116	1.700	98,729
2025-02-26	2.252	2.277	2.078	2.153	1.730	360,731
2025-02-25	2.078	2.327	2.041	2.252	1.810	756,314
2025-02-24	2.140	2.215	1.979	2.078	1.670	694,598
2025-02-21	2.340	2.452	2.109	2.140	1.720	1,030,422
2025-02-20	2.389	2.862	2.240	2.327	1.870	3,209,719
2025-02-19	2.676	2.676	2.128	2.277	1.830	1,888,906
2025-02-18	1.319	1.954	1.307	1.954	1.570	472,598
2025-02-17	1.282	1.325	1.269	1.319	1.060	32,123

← NewerPage 7 of 21 · 1,251 trading daysOlder →

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.