Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.282 | 1.325 | 1.269 | 1.319 | 1.060 | 32,123 |
| 2025-02-14 | 1.294 | 1.300 | 1.269 | 1.300 | 1.045 | 23,108 |
| 2025-02-13 | 1.319 | 1.319 | 1.300 | 1.300 | 1.045 | 7,371 |
| 2025-02-12 | 1.307 | 1.344 | 1.307 | 1.319 | 1.060 | 5,383 |
| 2025-02-11 | 1.319 | 1.332 | 1.300 | 1.325 | 1.065 | 10,411 |
| 2025-02-10 | 1.300 | 1.350 | 1.294 | 1.319 | 1.060 | 27,592 |
| 2025-02-07 | 1.332 | 1.350 | 1.332 | 1.344 | 1.080 | 12,833 |
| 2025-02-06 | 1.319 | 1.344 | 1.294 | 1.344 | 1.080 | 13,035 |
| 2025-02-05 | 1.294 | 1.332 | 1.294 | 1.313 | 1.055 | 8,233 |
| 2025-02-04 | 1.288 | 1.319 | 1.269 | 1.294 | 1.040 | 35,409 |
| 2025-02-03 | 1.307 | 1.307 | 1.282 | 1.288 | 1.035 | 19,590 |
| 2025-01-31 | 1.294 | 1.319 | 1.282 | 1.282 | 1.030 | 27,144 |
| 2025-01-30 | 1.319 | 1.350 | 1.282 | 1.294 | 1.040 | 34,925 |
| 2025-01-29 | 1.307 | 1.375 | 1.288 | 1.332 | 1.070 | 108,437 |
| 2025-01-28 | 1.313 | 1.356 | 1.282 | 1.319 | 1.060 | 79,172 |
| 2025-01-27 | 1.319 | 1.319 | 1.282 | 1.313 | 1.055 | 19,643 |
| 2025-01-24 | 1.363 | 1.381 | 1.313 | 1.319 | 1.060 | 42,999 |
| 2025-01-23 | 1.406 | 1.431 | 1.282 | 1.350 | 1.085 | 177,944 |
| 2025-01-22 | 1.257 | 1.468 | 1.257 | 1.406 | 1.130 | 537,149 |
| 2025-01-21 | 1.177 | 1.412 | 1.115 | 1.257 | 1.010 | 258,071 |
| 2025-01-20 | 1.150 | 1.192 | 1.132 | 1.157 | 0.930 | 26,069 |
| 2025-01-17 | 1.195 | 1.202 | 1.145 | 1.192 | 0.958 | 12,991 |
| 2025-01-16 | 1.187 | 1.195 | 1.125 | 1.195 | 0.960 | 41,357 |
| 2025-01-15 | 1.105 | 1.207 | 1.085 | 1.170 | 0.940 | 151,889 |
| 2025-01-14 | 1.110 | 1.113 | 1.058 | 1.058 | 0.850 | 24,139 |
| 2025-01-13 | 1.120 | 1.120 | 1.058 | 1.095 | 0.880 | 4,356 |
| 2025-01-10 | 1.083 | 1.120 | 1.063 | 1.120 | 0.900 | 11,014 |
| 2025-01-09 | 1.053 | 1.090 | 1.053 | 1.090 | 0.876 | 11,720 |
| 2025-01-08 | 1.120 | 1.120 | 1.040 | 1.053 | 0.846 | 67,667 |
| 2025-01-07 | 1.125 | 1.160 | 1.105 | 1.125 | 0.904 | 10,917 |
| 2025-01-03 | 1.142 | 1.165 | 1.120 | 1.160 | 0.932 | 15,316 |
| 2025-01-02 | 1.045 | 1.147 | 1.045 | 1.145 | 0.920 | 46,557 |
| 2024-12-30 | 1.043 | 1.080 | 1.020 | 1.070 | 0.860 | 27,321 |
| 2024-12-27 | 1.070 | 1.108 | 1.020 | 1.043 | 0.838 | 35,748 |
| 2024-12-23 | 1.058 | 1.073 | 1.023 | 1.028 | 0.826 | 94,760 |
| 2024-12-20 | 1.070 | 1.090 | 1.033 | 1.058 | 0.850 | 45,553 |
| 2024-12-19 | 1.083 | 1.083 | 1.033 | 1.070 | 0.860 | 61,761 |
| 2024-12-18 | 1.098 | 1.098 | 1.068 | 1.083 | 0.870 | 40,126 |
| 2024-12-17 | 1.135 | 1.155 | 1.083 | 1.098 | 0.882 | 72,052 |
| 2024-12-16 | 1.130 | 1.155 | 1.125 | 1.155 | 0.928 | 24,986 |
| 2024-12-13 | 1.135 | 1.205 | 1.125 | 1.125 | 0.904 | 79,826 |
| 2024-12-12 | 1.294 | 1.294 | 1.170 | 1.195 | 0.960 | 134,935 |
| 2024-12-11 | 1.307 | 1.319 | 1.244 | 1.276 | 1.025 | 58,314 |
| 2024-12-10 | 1.319 | 1.325 | 1.244 | 1.307 | 1.050 | 182,562 |
| 2024-12-09 | 1.524 | 1.524 | 1.240 | 1.319 | 1.060 | 378,118 |
| 2024-12-06 | 1.705 | 1.705 | 1.518 | 1.524 | 1.225 | 48,250 |
| 2024-12-05 | 1.742 | 1.742 | 1.668 | 1.668 | 1.340 | 7,394 |
| 2024-12-04 | 1.711 | 1.742 | 1.661 | 1.742 | 1.400 | 12,890 |
| 2024-12-03 | 1.711 | 1.742 | 1.661 | 1.711 | 1.375 | 27,819 |
| 2024-12-02 | 1.836 | 1.836 | 1.792 | 1.792 | 1.440 | 5,416 |
| 2024-11-29 | 1.836 | 1.842 | 1.804 | 1.836 | 1.475 | 2,507 |
| 2024-11-28 | 1.804 | 1.842 | 1.804 | 1.842 | 1.480 | 4,727 |
| 2024-11-27 | 1.792 | 1.829 | 1.792 | 1.829 | 1.470 | 7,591 |
| 2024-11-26 | 1.792 | 1.829 | 1.792 | 1.804 | 1.450 | 10,270 |
| 2024-11-25 | 1.767 | 1.792 | 1.742 | 1.767 | 1.420 | 6,801 |
| 2024-11-22 | 1.748 | 1.792 | 1.748 | 1.792 | 1.440 | 12,427 |
| 2024-11-21 | 1.755 | 1.767 | 1.742 | 1.767 | 1.420 | 3,156 |
| 2024-11-20 | 1.736 | 1.742 | 1.730 | 1.730 | 1.390 | 8,005 |
| 2024-11-19 | 1.761 | 1.761 | 1.730 | 1.742 | 1.400 | 2,818 |
| 2024-11-18 | 1.748 | 1.792 | 1.717 | 1.761 | 1.415 | 10,339 |
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.