Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	2.740	2.760	2.670	2.740	2.740	18,897
2024-02-23	2.780	2.780	2.700	2.740	2.740	10,483
2024-02-22	2.660	2.750	2.650	2.750	2.750	9,316
2024-02-21	2.740	2.770	2.680	2.720	2.720	16,161
2024-02-20	2.820	2.840	2.720	2.740	2.740	134,671
2024-02-19	2.720	2.830	2.720	2.800	2.800	52,818
2024-02-16	2.710	2.750	2.640	2.720	2.720	113,487
2024-02-15	2.750	2.780	2.680	2.710	2.710	125,854
2024-02-14	2.670	2.770	2.650	2.770	2.770	67,024
2024-02-13	2.830	3.020	2.660	2.680	2.680	556,055
2024-02-12	2.470	2.870	2.440	2.790	2.790	592,685
2024-02-09	2.490	2.490	2.440	2.480	2.480	1,990
2024-02-08	2.470	2.500	2.360	2.430	2.430	74,693
2024-02-07	2.460	2.520	2.460	2.480	2.480	23,939
2024-02-06	2.480	2.630	2.470	2.470	2.470	145,821
2024-02-05	2.480	2.520	2.440	2.490	2.490	97,637
2024-02-02	2.510	2.510	2.450	2.510	2.510	50,926
2024-02-01	2.530	2.530	2.500	2.510	2.510	3,609
2024-01-31	2.520	2.530	2.470	2.530	2.530	24,139
2024-01-30	2.510	2.530	2.460	2.470	2.470	17,813
2024-01-29	2.500	2.570	2.470	2.520	2.520	146,058
2024-01-26	2.590	2.590	2.500	2.500	2.500	26,879
2024-01-25	2.570	2.620	2.520	2.560	2.560	74,563
2024-01-24	2.560	2.640	2.560	2.570	2.570	49,233
2024-01-23	2.630	2.700	2.570	2.580	2.580	83,086
2024-01-22	2.800	2.930	2.600	2.600	2.600	401,321
2024-01-19	2.520	2.770	2.450	2.700	2.700	463,078
2024-01-18	2.480	2.480	2.410	2.480	2.480	14,347
2024-01-17	2.430	2.500	2.420	2.430	2.430	12,333
2024-01-16	2.450	2.500	2.420	2.500	2.500	10,506
2024-01-15	2.550	2.550	2.410	2.530	2.530	26,032
2024-01-12	2.500	2.560	2.480	2.550	2.550	2,489
2024-01-11	2.420	2.600	2.420	2.570	2.570	221,442
2024-01-10	2.490	2.490	2.420	2.420	2.420	45,963
2024-01-09	2.560	2.580	2.430	2.450	2.450	35,390
2024-01-08	2.330	2.560	2.330	2.550	2.550	85,167
2024-01-05	2.360	2.440	2.300	2.430	2.430	10,563
2024-01-04	2.440	2.450	2.370	2.370	2.370	5,634
2024-01-03	2.450	2.450	2.350	2.390	2.390	21,774
2024-01-02	2.620	2.620	2.430	2.490	2.490	37,698
2023-12-29	2.440	2.570	2.390	2.520	2.520	28,339
2023-12-28	2.480	2.500	2.360	2.440	2.440	40,913
2023-12-27	2.600	2.640	2.460	2.460	2.460	88,343
2023-12-22	2.530	2.550	2.470	2.530	2.530	29,112
2023-12-21	2.540	2.540	2.460	2.530	2.530	51,273
2023-12-20	2.680	2.680	2.530	2.610	2.610	52,110
2023-12-19	2.600	2.660	2.550	2.660	2.660	8,630
2023-12-18	2.530	2.650	2.520	2.600	2.600	99,024
2023-12-15	2.540	2.580	2.500	2.540	2.540	5,821
2023-12-14	2.540	2.540	2.480	2.540	2.540	7,042
2023-12-13	2.540	2.550	2.400	2.540	2.540	14,755
2023-12-12	2.560	2.600	2.510	2.550	2.550	5,845
2023-12-11	2.500	2.620	2.480	2.540	2.540	33,213
2023-12-08	2.480	2.660	2.480	2.480	2.480	105,083
2023-12-07	2.500	2.550	2.480	2.480	2.480	18,439
2023-12-06	2.430	2.600	2.400	2.500	2.500	34,067
2023-12-05	2.520	2.530	2.500	2.520	2.520	16,075
2023-12-04	2.400	2.590	2.400	2.520	2.520	37,563
2023-12-01	2.450	2.500	2.320	2.470	2.470	32,535
2023-11-30	2.430	2.460	2.240	2.400	2.400	37,021

← NewerPage 12 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.