Protektor S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.914	0.914	0.900	0.911	0.911	11,320
2026-10-16	0.915	0.915	0.892	0.914	0.914	33,107
2026-10-15	0.906	0.920	0.902	0.915	0.915	18,054
2026-10-14	0.926	0.936	0.885	0.906	0.906	85,205
2026-10-13	0.880	0.960	0.870	0.945	0.945	233,310
2026-10-12	0.850	0.870	0.850	0.870	0.870	58,702
2026-10-09	0.859	0.859	0.850	0.850	0.850	22,264
2026-10-08	0.849	0.860	0.841	0.859	0.859	24,631
2026-10-07	0.849	0.850	0.835	0.847	0.847	22,574
2026-10-06	0.829	0.849	0.829	0.841	0.841	39,790
2026-10-05	0.849	0.849	0.810	0.820	0.820	74,503
2026-10-02	0.814	0.860	0.800	0.849	0.849	125,858
2026-10-01	0.821	0.821	0.800	0.814	0.814	63,066
2026-09-30	0.840	0.850	0.821	0.821	0.821	52,162
2026-09-29	0.872	0.872	0.840	0.840	0.840	114,767
2026-09-28	0.888	0.900	0.860	0.876	0.876	70,461
2026-09-25	0.895	0.910	0.872	0.888	0.888	102,074
2026-09-24	0.870	0.911	0.867	0.895	0.895	166,677
2026-09-23	0.889	0.898	0.850	0.869	0.869	112,426
2026-09-22	0.918	0.918	0.864	0.889	0.889	224,471
2026-09-21	0.960	0.960	0.900	0.918	0.918	277,134

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.