Protektor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.755 | 1.792 | 1.755 | 1.792 | 1.440 | 1,761 |
| 2024-11-14 | 1.755 | 1.761 | 1.717 | 1.748 | 1.405 | 17,231 |
| 2024-11-13 | 1.748 | 1.804 | 1.748 | 1.798 | 1.445 | 15,274 |
| 2024-11-12 | 1.780 | 1.854 | 1.736 | 1.829 | 1.470 | 10,199 |
| 2024-11-08 | 1.854 | 1.854 | 1.773 | 1.780 | 1.430 | 5,108 |
| 2024-11-07 | 1.892 | 1.892 | 1.798 | 1.798 | 1.445 | 355 |
| 2024-11-06 | 1.804 | 1.867 | 1.755 | 1.860 | 1.495 | 3,720 |
| 2024-11-05 | 1.811 | 1.823 | 1.742 | 1.823 | 1.465 | 10,016 |
| 2024-11-04 | 1.854 | 1.854 | 1.804 | 1.848 | 1.485 | 2,600 |
| 2024-10-31 | 1.829 | 1.860 | 1.804 | 1.860 | 1.495 | 5,870 |
| 2024-10-30 | 1.885 | 1.885 | 1.823 | 1.860 | 1.495 | 1,426 |
| 2024-10-29 | 1.873 | 1.885 | 1.811 | 1.885 | 1.515 | 3,849 |
| 2024-10-28 | 1.867 | 1.929 | 1.867 | 1.929 | 1.550 | 9,196 |
| 2024-10-25 | 1.916 | 1.929 | 1.916 | 1.929 | 1.550 | 100 |
| 2024-10-24 | 1.904 | 1.916 | 1.879 | 1.879 | 1.510 | 2,190 |
| 2024-10-23 | 1.898 | 1.916 | 1.867 | 1.904 | 1.530 | 1,327 |
| 2024-10-22 | 1.898 | 1.929 | 1.898 | 1.898 | 1.525 | 792 |
| 2024-10-21 | 1.985 | 1.985 | 1.892 | 1.892 | 1.520 | 1,244 |
| 2024-10-18 | 1.985 | 1.985 | 1.985 | 1.985 | 1.595 | 18 |
| 2024-10-17 | 1.991 | 2.004 | 1.904 | 1.960 | 1.575 | 4,695 |
| 2024-10-16 | 1.954 | 1.954 | 1.904 | 1.904 | 1.530 | 3,788 |
| 2024-10-15 | 1.991 | 1.991 | 1.979 | 1.979 | 1.590 | 5,944 |
| 2024-10-14 | 1.910 | 1.991 | 1.910 | 1.985 | 1.595 | 8,803 |
| 2024-10-11 | 1.979 | 1.979 | 1.630 | 1.885 | 1.515 | 90,476 |
| 2024-10-10 | 1.991 | 1.991 | 1.948 | 1.979 | 1.590 | 154 |
| 2024-10-09 | 1.916 | 1.991 | 1.916 | 1.991 | 1.600 | 5,798 |
| 2024-10-08 | 1.954 | 1.991 | 1.941 | 1.941 | 1.560 | 7,239 |
| 2024-10-07 | 1.948 | 1.997 | 1.948 | 1.997 | 1.605 | 607 |
| 2024-10-04 | 1.960 | 1.960 | 1.948 | 1.954 | 1.570 | 1,571 |
| 2024-10-03 | 1.991 | 1.991 | 1.960 | 1.960 | 1.575 | 640 |
| 2024-10-02 | 1.991 | 1.997 | 1.941 | 1.941 | 1.560 | 3,153 |
| 2024-10-01 | 2.022 | 2.022 | 1.929 | 1.991 | 1.600 | 23,860 |
| 2024-09-30 | 2.078 | 2.078 | 2.041 | 2.078 | 1.670 | 1,290 |
| 2024-09-27 | 2.072 | 2.078 | 2.016 | 2.072 | 1.665 | 5,597 |
| 2024-09-26 | 2.028 | 2.072 | 2.028 | 2.066 | 1.660 | 3,026 |
| 2024-09-25 | 2.060 | 2.078 | 2.060 | 2.066 | 1.660 | 157 |
| 2024-09-24 | 1.985 | 2.078 | 1.979 | 2.066 | 1.660 | 8,254 |
| 2024-09-23 | 2.016 | 2.041 | 1.954 | 1.979 | 1.590 | 9,478 |
| 2024-09-20 | 2.004 | 2.066 | 1.991 | 2.047 | 1.645 | 45,759 |
| 2024-09-19 | 1.991 | 2.035 | 1.979 | 2.035 | 1.635 | 3,572 |
| 2024-09-18 | 2.053 | 2.053 | 1.997 | 2.028 | 1.630 | 3,935 |
| 2024-09-17 | 2.041 | 2.053 | 2.004 | 2.053 | 1.650 | 4,554 |
| 2024-09-16 | 2.035 | 2.041 | 2.004 | 2.041 | 1.640 | 2,819 |
| 2024-09-13 | 2.035 | 2.035 | 2.035 | 2.035 | 1.635 | 2 |
| 2024-09-12 | 2.016 | 2.041 | 2.016 | 2.035 | 1.635 | 1,960 |
| 2024-09-11 | 2.022 | 2.047 | 2.022 | 2.041 | 1.640 | 4,207 |
| 2024-09-10 | 2.016 | 2.022 | 1.991 | 2.022 | 1.625 | 3,697 |
| 2024-09-09 | 2.016 | 2.016 | 1.991 | 2.004 | 1.610 | 10,076 |
| 2024-09-06 | 2.016 | 2.016 | 1.979 | 1.979 | 1.590 | 3,050 |
| 2024-09-05 | 1.991 | 2.016 | 1.985 | 2.016 | 1.620 | 8,979 |
| 2024-09-04 | 2.022 | 2.022 | 1.979 | 2.022 | 1.625 | 4,784 |
| 2024-09-03 | 2.047 | 2.047 | 1.941 | 2.028 | 1.630 | 42,297 |
| 2024-09-02 | 2.078 | 2.078 | 2.016 | 2.028 | 1.630 | 17,520 |
| 2024-08-30 | 2.078 | 2.078 | 2.066 | 2.078 | 1.670 | 3,711 |
| 2024-08-29 | 2.053 | 2.084 | 2.041 | 2.084 | 1.675 | 4,903 |
| 2024-08-28 | 2.228 | 2.228 | 2.010 | 2.066 | 1.660 | 71,121 |
| 2024-08-27 | 2.228 | 2.234 | 2.147 | 2.228 | 1.790 | 9,547 |
| 2024-08-26 | 2.128 | 2.228 | 2.128 | 2.209 | 1.775 | 25,765 |
| 2024-08-23 | 2.078 | 2.165 | 2.016 | 2.159 | 1.735 | 26,085 |
| 2024-08-22 | 2.028 | 2.078 | 2.028 | 2.066 | 1.660 | 2,815 |
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.