Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.430	2.460	2.240	2.400	2.400	37,021
2023-11-29	2.540	2.660	2.350	2.350	2.350	459,814
2023-11-28	2.140	2.570	2.070	2.560	2.560	609,817
2023-11-27	2.150	2.180	2.080	2.160	2.160	9,314
2023-11-24	2.200	2.240	2.160	2.200	2.200	9,044
2023-11-23	2.200	2.200	2.150	2.200	2.200	1,438
2023-11-22	2.200	2.200	2.200	2.200	2.200	30
2023-11-21	2.210	2.210	2.200	2.200	2.200	31
2023-11-20	2.200	2.210	2.190	2.190	2.190	4,488
2023-11-17	2.220	2.220	2.150	2.210	2.210	1,730
2023-11-16	2.190	2.250	2.140	2.240	2.240	5,091
2023-11-15	2.220	2.220	2.130	2.190	2.190	8,752
2023-11-14	2.170	2.230	2.140	2.210	2.210	9,282
2023-11-13	2.210	2.210	2.150	2.210	2.210	14,755
2023-11-10	2.170	2.240	2.120	2.230	2.230	10,250
2023-11-09	2.390	2.390	2.160	2.160	2.160	267,498
2023-11-08	2.100	2.600	2.100	2.420	2.420	407,505
2023-11-07	2.130	2.130	2.020	2.120	2.120	8,868
2023-11-06	2.020	2.130	2.020	2.110	2.110	7,871
2023-11-03	2.120	2.120	2.030	2.120	2.120	2,254
2023-11-02	2.070	2.150	2.040	2.060	2.060	9,572
2023-10-31	2.160	2.160	2.070	2.150	2.150	8,952
2023-10-30	2.080	2.160	2.070	2.160	2.160	5,811
2023-10-27	2.140	2.160	2.140	2.160	2.160	1,368
2023-10-26	2.170	2.170	2.080	2.150	2.150	10,026
2023-10-25	2.120	2.180	2.080	2.180	2.180	2,041
2023-10-24	2.190	2.190	2.190	2.190	2.190	444
2023-10-23	2.040	2.190	2.010	2.190	2.190	9,814
2023-10-20	2.150	2.150	2.040	2.040	2.040	4,830
2023-10-19	2.160	2.160	2.150	2.150	2.150	4,819
2023-10-18	2.190	2.190	2.150	2.180	2.180	7,599
2023-10-17	2.200	2.200	2.200	2.200	2.200	599
2023-10-16	2.230	2.230	2.110	2.220	2.220	7,242
2023-10-13	2.160	2.260	2.110	2.260	2.260	400
2023-10-12	2.270	2.270	2.160	2.160	2.160	3,315
2023-10-11	2.260	2.260	2.260	2.260	2.260	126
2023-10-10	2.210	2.260	2.170	2.260	2.260	1,410
2023-10-09	2.270	2.270	2.270	2.270	2.270	200
2023-10-06	2.200	2.270	2.180	2.270	2.270	7,967
2023-10-05	2.250	2.280	2.200	2.240	2.240	4,728
2023-10-04	2.330	2.330	2.250	2.260	2.260	8,842
2023-10-03	2.270	2.270	2.260	2.260	2.260	5,336
2023-10-02	2.310	2.370	2.310	2.310	2.310	9,899
2023-09-29	2.220	2.330	2.180	2.330	2.330	73,820
2023-09-28	2.230	2.230	2.160	2.230	2.230	18,797
2023-09-27	2.300	2.300	2.210	2.210	2.210	16,950
2023-09-26	2.280	2.280	2.230	2.240	2.240	55,121
2023-09-25	2.300	2.320	2.230	2.320	2.320	6,271
2023-09-22	2.280	2.320	2.170	2.280	2.280	28,965
2023-09-21	2.300	2.320	2.280	2.320	2.320	9,883
2023-09-20	2.330	2.330	2.270	2.310	2.310	3,272
2023-09-19	2.320	2.320	2.270	2.320	2.320	7,730
2023-09-18	2.300	2.360	2.280	2.360	2.360	5,797
2023-09-15	2.380	2.380	2.290	2.360	2.360	5,290
2023-09-14	2.390	2.400	2.280	2.370	2.370	76,094
2023-09-13	2.360	2.420	2.310	2.390	2.390	21,809
2023-09-12	2.360	2.360	2.310	2.310	2.310	8,738
2023-09-11	2.370	2.400	2.310	2.370	2.370	12,395
2023-09-08	2.370	2.400	2.290	2.400	2.400	13,878
2023-09-07	2.420	2.420	2.270	2.370	2.370	22,803

← NewerPage 13 of 21 · 1,255 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.