Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.500 | 7.500 | 7.360 | 7.480 | 7.480 | 792 |
| 2024-08-19 | 7.640 | 7.640 | 7.360 | 7.500 | 7.500 | 7,876 |
| 2024-08-16 | 7.620 | 7.680 | 7.520 | 7.660 | 7.660 | 10,209 |
| 2024-08-14 | 7.580 | 7.680 | 7.440 | 7.680 | 7.680 | 19,012 |
| 2024-08-13 | 7.500 | 7.500 | 7.380 | 7.500 | 7.500 | 10,066 |
| 2024-08-12 | 7.300 | 7.420 | 7.280 | 7.420 | 7.420 | 29,768 |
| 2024-08-09 | 7.220 | 7.280 | 7.060 | 7.280 | 7.280 | 7,582 |
| 2024-08-08 | 7.140 | 7.260 | 6.940 | 7.220 | 7.220 | 46,420 |
| 2024-08-07 | 7.020 | 7.400 | 7.000 | 7.100 | 7.100 | 25,538 |
| 2024-08-06 | 7.100 | 7.180 | 7.000 | 7.100 | 7.100 | 21,500 |
| 2024-08-05 | 7.020 | 7.320 | 6.700 | 7.200 | 7.200 | 130,647 |
| 2024-08-02 | 7.160 | 7.280 | 7.020 | 7.280 | 7.280 | 41,022 |
| 2024-08-01 | 7.360 | 7.360 | 7.300 | 7.360 | 7.360 | 13,190 |
| 2024-07-31 | 7.380 | 7.440 | 7.300 | 7.400 | 7.400 | 27,378 |
| 2024-07-30 | 7.200 | 7.440 | 7.200 | 7.380 | 7.380 | 44,656 |
| 2024-07-29 | 7.420 | 7.440 | 7.240 | 7.340 | 7.340 | 14,855 |
| 2024-07-26 | 7.300 | 7.500 | 7.220 | 7.440 | 7.440 | 56,822 |
| 2024-07-25 | 7.380 | 7.700 | 7.240 | 7.300 | 7.300 | 54,276 |
| 2024-07-24 | 7.620 | 7.840 | 7.500 | 7.760 | 7.760 | 17,110 |
| 2024-07-23 | 7.960 | 7.960 | 7.620 | 7.720 | 7.720 | 17,244 |
| 2024-07-22 | 7.720 | 8.040 | 7.620 | 7.960 | 7.960 | 106,548 |
| 2024-07-19 | 7.500 | 7.740 | 7.200 | 7.720 | 7.720 | 105,714 |
| 2024-07-18 | 6.460 | 7.800 | 6.280 | 7.500 | 7.500 | 132,360 |
| 2024-07-17 | 7.120 | 7.140 | 6.460 | 6.460 | 6.460 | 203,859 |
| 2024-07-16 | 7.740 | 7.920 | 6.980 | 7.020 | 7.020 | 355,298 |
| 2024-07-15 | 7.740 | 7.900 | 7.500 | 7.740 | 7.740 | 29,504 |
| 2024-07-12 | 7.720 | 7.820 | 7.200 | 7.660 | 7.660 | 307,189 |
| 2024-07-11 | 7.980 | 8.060 | 7.520 | 7.720 | 7.720 | 156,101 |
| 2024-07-10 | 8.000 | 8.040 | 7.820 | 8.000 | 8.000 | 36,608 |
| 2024-07-09 | 7.800 | 8.000 | 7.640 | 7.980 | 7.980 | 54,549 |
| 2024-07-08 | 7.820 | 8.000 | 7.420 | 7.880 | 7.880 | 73,432 |
| 2024-07-05 | 7.840 | 7.960 | 7.500 | 7.780 | 7.780 | 123,626 |
| 2024-07-04 | 7.980 | 8.000 | 7.420 | 7.960 | 7.960 | 360,473 |
| 2024-07-03 | 7.860 | 8.060 | 7.700 | 7.960 | 7.960 | 183,929 |
| 2024-07-02 | 7.440 | 7.840 | 7.220 | 7.820 | 7.820 | 300,606 |
| 2024-07-01 | 7.380 | 7.640 | 7.220 | 7.420 | 7.420 | 170,432 |
| 2024-06-28 | 6.900 | 7.440 | 6.780 | 7.300 | 7.300 | 149,806 |
| 2024-06-27 | 7.220 | 7.240 | 6.920 | 6.980 | 6.980 | 80,857 |
| 2024-06-26 | 7.180 | 7.340 | 6.800 | 7.220 | 7.220 | 140,451 |
| 2024-06-25 | 6.420 | 7.200 | 6.300 | 7.180 | 7.180 | 225,063 |
| 2024-06-24 | 6.000 | 6.800 | 5.900 | 6.480 | 6.480 | 62,903 |
| 2024-06-21 | 5.980 | 6.080 | 5.680 | 5.900 | 5.900 | 57,629 |
| 2024-06-20 | 6.420 | 6.420 | 5.820 | 6.000 | 6.000 | 52,424 |
| 2024-06-19 | 6.480 | 6.540 | 6.260 | 6.260 | 6.260 | 15,658 |
| 2024-06-18 | 6.240 | 6.500 | 6.140 | 6.480 | 6.480 | 22,965 |
| 2024-06-17 | 6.740 | 6.740 | 6.100 | 6.300 | 6.300 | 70,047 |
| 2024-06-14 | 6.640 | 6.700 | 6.500 | 6.700 | 6.700 | 49,429 |
| 2024-06-13 | 6.880 | 6.880 | 6.580 | 6.640 | 6.640 | 155,367 |
| 2024-06-12 | 6.800 | 6.940 | 6.440 | 6.880 | 6.880 | 71,721 |
| 2024-06-11 | 6.000 | 6.960 | 6.000 | 6.800 | 6.800 | 111,901 |
| 2024-06-10 | 6.080 | 6.080 | 5.780 | 5.980 | 5.980 | 44,437 |
| 2024-06-07 | 6.100 | 6.160 | 5.960 | 6.080 | 6.080 | 19,955 |
| 2024-06-06 | 6.080 | 6.320 | 5.920 | 6.100 | 6.100 | 42,601 |
| 2024-06-05 | 6.020 | 6.480 | 6.000 | 6.060 | 6.060 | 92,521 |
| 2024-06-04 | 6.200 | 6.300 | 5.800 | 6.040 | 6.040 | 237,982 |
| 2024-06-03 | 6.840 | 6.880 | 6.160 | 6.160 | 6.160 | 210,492 |
| 2024-05-31 | 6.480 | 6.880 | 6.480 | 6.820 | 6.820 | 248,671 |
| 2024-05-29 | 5.720 | 6.500 | 5.700 | 6.440 | 6.440 | 258,146 |
| 2024-05-28 | 6.040 | 6.200 | 5.640 | 5.780 | 5.780 | 139,835 |
| 2024-05-27 | 5.040 | 6.080 | 5.000 | 6.040 | 6.040 | 755,785 |
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.