Protektor S.A. historical data

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

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
2026-09-18	0.950	0.962	0.940	0.941	0.941	50,256
2026-09-17	0.967	0.967	0.949	0.962	0.962	99,647
2026-09-16	0.984	0.984	0.957	0.967	0.967	46,295
2026-09-15	0.989	0.990	0.972	0.972	0.972	29,933
2026-09-14	0.988	0.988	0.973	0.988	0.988	29,864
2026-09-11	0.970	0.990	0.964	0.988	0.988	89,011
2026-09-10	1.004	1.014	0.970	0.970	0.970	242,968
2026-09-09	1.018	1.020	1.002	1.020	1.020	53,959
2026-09-08	1.032	1.034	1.002	1.020	1.020	107,018
2026-09-07	1.024	1.050	1.024	1.032	1.032	77,401
2026-09-04	1.084	1.098	1.034	1.038	1.038	153,229
2026-09-03	1.000	1.098	1.000	1.068	1.068	252,538
2026-09-02	1.080	1.080	1.020	1.050	0.844	335,876
2026-09-01	1.110	1.110	1.050	1.088	0.874	136,265
2026-08-31	1.118	1.122	1.110	1.112	0.894	56,181
2026-08-28	1.122	1.128	1.118	1.124	0.903	39,324
2026-08-27	1.128	1.128	1.120	1.128	0.906	14,770
2026-08-26	1.124	1.128	1.120	1.122	0.902	19,463
2026-08-25	1.118	1.124	1.110	1.118	0.898	35,542
2026-08-24	1.401	1.401	1.389	1.394	1.120	10,920
2026-08-21	1.394	1.401	1.384	1.396	1.122	14,671
2026-08-20	1.399	1.404	1.381	1.394	1.120	62,122
2026-08-19	1.391	1.399	1.389	1.396	1.122	27,451
2026-08-18	1.401	1.401	1.389	1.391	1.118	27,615
2026-08-17	1.404	1.404	1.389	1.394	1.120	34,184
2026-08-14	1.404	1.404	1.389	1.404	1.128	9,098
2026-08-13	1.401	1.406	1.394	1.404	1.128	30,846
2026-08-12	1.394	1.404	1.381	1.399	1.124	41,722
2026-08-11	1.394	1.404	1.374	1.391	1.118	87,858
2026-08-10	1.399	1.406	1.386	1.404	1.128	55,639
2026-08-07	1.396	1.406	1.389	1.399	1.124	37,816
2026-08-06	1.399	1.404	1.391	1.401	1.126	38,085
2026-08-05	1.416	1.416	1.369	1.399	1.124	82,383
2026-08-04	1.401	1.401	1.391	1.399	1.124	90,808
2026-08-03	1.399	1.406	1.399	1.401	1.126	28,046
2026-07-31	1.386	1.424	1.386	1.414	1.136	45,016
2026-07-30	1.434	1.434	1.399	1.409	1.132	35,109
2026-07-29	1.439	1.439	1.394	1.434	1.152	71,370
2026-07-28	1.451	1.451	1.416	1.439	1.156	56,732

Page 1 of 21 · 1,254 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.