Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.820 | 5.040 | 4.470 | 4.950 | 4.950 | 260,746 |
| 2024-05-23 | 4.090 | 4.840 | 4.080 | 4.750 | 4.750 | 309,165 |
| 2024-05-22 | 4.020 | 4.100 | 3.920 | 4.020 | 4.020 | 39,463 |
| 2024-05-21 | 4.280 | 4.350 | 3.970 | 3.970 | 3.970 | 427,100 |
| 2024-05-20 | 3.800 | 3.900 | 3.780 | 3.860 | 3.860 | 91,007 |
| 2024-05-17 | 3.800 | 3.810 | 3.760 | 3.790 | 3.790 | 39,857 |
| 2024-05-16 | 3.760 | 3.830 | 3.760 | 3.770 | 3.770 | 18,432 |
| 2024-05-15 | 3.770 | 3.800 | 3.760 | 3.760 | 3.760 | 19,020 |
| 2024-05-14 | 3.800 | 3.850 | 3.770 | 3.800 | 3.800 | 67,327 |
| 2024-05-13 | 3.800 | 4.050 | 3.780 | 3.860 | 3.860 | 72,786 |
| 2024-05-10 | 3.790 | 3.880 | 3.790 | 3.860 | 3.860 | 35,192 |
| 2024-05-09 | 3.730 | 3.800 | 3.720 | 3.760 | 3.760 | 6,611 |
| 2024-05-08 | 3.870 | 3.870 | 3.700 | 3.750 | 3.750 | 19,292 |
| 2024-05-07 | 3.800 | 3.900 | 3.760 | 3.870 | 3.870 | 19,314 |
| 2024-05-06 | 3.900 | 3.930 | 3.790 | 3.870 | 3.870 | 68,868 |
| 2024-05-02 | 3.800 | 3.910 | 3.720 | 3.870 | 3.870 | 66,273 |
| 2024-04-30 | 3.800 | 3.850 | 3.730 | 3.800 | 3.800 | 8,162 |
| 2024-04-29 | 3.800 | 3.800 | 3.690 | 3.800 | 3.800 | 3,894 |
| 2024-04-26 | 3.780 | 3.800 | 3.680 | 3.800 | 3.800 | 6,832 |
| 2024-04-25 | 3.830 | 3.930 | 3.710 | 3.780 | 3.780 | 16,021 |
| 2024-04-24 | 3.800 | 3.860 | 3.640 | 3.850 | 3.850 | 18,123 |
| 2024-04-23 | 3.880 | 3.880 | 3.730 | 3.830 | 3.830 | 31,798 |
| 2024-04-22 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 57,629 |
| 2024-04-19 | 4.000 | 4.000 | 3.860 | 3.980 | 3.980 | 7,898 |
| 2024-04-18 | 4.000 | 4.030 | 3.910 | 3.910 | 3.910 | 12,328 |
| 2024-04-17 | 3.880 | 4.040 | 3.880 | 4.030 | 4.030 | 35,066 |
| 2024-04-16 | 4.020 | 4.050 | 3.880 | 3.880 | 3.880 | 35,631 |
| 2024-04-15 | 3.890 | 4.080 | 3.820 | 4.070 | 4.070 | 92,305 |
| 2024-04-12 | 3.720 | 3.850 | 3.700 | 3.850 | 3.850 | 26,508 |
| 2024-04-11 | 3.710 | 3.740 | 3.670 | 3.730 | 3.730 | 11,669 |
| 2024-04-10 | 3.860 | 3.890 | 3.660 | 3.730 | 3.730 | 107,631 |
| 2024-04-09 | 3.990 | 4.040 | 3.820 | 3.820 | 3.820 | 91,555 |
| 2024-04-08 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 42,017 |
| 2024-04-05 | 3.880 | 3.890 | 3.760 | 3.880 | 3.880 | 20,599 |
| 2024-04-04 | 3.650 | 3.940 | 3.610 | 3.900 | 3.900 | 157,545 |
| 2024-04-03 | 3.590 | 3.650 | 3.540 | 3.650 | 3.650 | 32,901 |
| 2024-04-02 | 3.620 | 3.690 | 3.520 | 3.660 | 3.660 | 47,919 |
| 2024-03-28 | 3.670 | 3.690 | 3.550 | 3.620 | 3.620 | 47,519 |
| 2024-03-27 | 3.590 | 3.740 | 3.470 | 3.620 | 3.620 | 103,176 |
| 2024-03-26 | 3.450 | 3.690 | 3.360 | 3.630 | 3.630 | 154,955 |
| 2024-03-25 | 3.340 | 3.450 | 3.280 | 3.420 | 3.420 | 134,263 |
| 2024-03-22 | 3.200 | 3.380 | 3.190 | 3.300 | 3.300 | 99,288 |
| 2024-03-21 | 3.110 | 3.210 | 3.040 | 3.200 | 3.200 | 52,296 |
| 2024-03-20 | 3.000 | 3.120 | 2.940 | 3.050 | 3.050 | 43,513 |
| 2024-03-19 | 3.150 | 3.150 | 2.960 | 3.020 | 3.020 | 85,727 |
| 2024-03-18 | 3.130 | 3.180 | 3.030 | 3.170 | 3.170 | 39,789 |
| 2024-03-15 | 3.050 | 3.140 | 3.010 | 3.130 | 3.130 | 27,485 |
| 2024-03-14 | 3.170 | 3.170 | 3.020 | 3.080 | 3.080 | 117,483 |
| 2024-03-13 | 3.200 | 3.290 | 3.060 | 3.100 | 3.100 | 69,764 |
| 2024-03-12 | 3.120 | 3.260 | 3.070 | 3.200 | 3.200 | 81,798 |
| 2024-03-11 | 3.400 | 3.560 | 3.100 | 3.140 | 3.140 | 663,129 |
| 2024-03-08 | 2.800 | 3.380 | 2.800 | 3.370 | 3.370 | 1,651,932 |
| 2024-03-07 | 2.580 | 2.650 | 2.580 | 2.600 | 2.600 | 12,382 |
| 2024-03-06 | 2.530 | 2.600 | 2.520 | 2.600 | 2.600 | 19,435 |
| 2024-03-05 | 2.600 | 2.600 | 2.530 | 2.600 | 2.600 | 4,119 |
| 2024-03-04 | 2.600 | 2.660 | 2.540 | 2.580 | 2.580 | 35,464 |
| 2024-03-01 | 2.650 | 2.650 | 2.600 | 2.640 | 2.640 | 5,656 |
| 2024-02-29 | 2.650 | 2.650 | 2.590 | 2.650 | 2.650 | 13,553 |
| 2024-02-28 | 2.710 | 2.710 | 2.620 | 2.650 | 2.650 | 10,459 |
| 2024-02-27 | 2.690 | 2.720 | 2.660 | 2.710 | 2.710 | 14,633 |
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.