Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.380	2.400	2.260	2.400	2.400	93,574
2023-09-05	2.370	2.430	2.370	2.400	2.400	12,405
2023-09-04	2.420	2.420	2.380	2.390	2.390	20,824
2023-09-01	2.450	2.450	2.350	2.420	2.420	7,959
2023-08-31	2.370	2.490	2.350	2.350	2.350	9,254
2023-08-30	2.490	2.500	2.400	2.400	2.400	28,652
2023-08-29	2.520	2.520	2.520	2.520	2.520	69
2023-08-28	2.530	2.530	2.460	2.520	2.520	3,669
2023-08-25	2.540	2.540	2.540	2.540	2.540	9
2023-08-24	2.540	2.550	2.470	2.540	2.540	1,393
2023-08-23	2.500	2.540	2.470	2.540	2.540	8,322
2023-08-22	2.500	2.500	2.470	2.500	2.500	8,653
2023-08-21	2.520	2.520	2.500	2.500	2.500	25,995
2023-08-18	2.600	2.610	2.520	2.580	2.580	8,347
2023-08-17	2.540	2.600	2.510	2.600	2.600	44,329
2023-08-16	2.590	2.590	2.510	2.580	2.580	5,501
2023-08-14	2.600	2.600	2.530	2.600	2.600	3,325
2023-08-11	2.600	2.630	2.570	2.620	2.620	38,343
2023-08-10	2.580	2.600	2.580	2.600	2.600	4,605
2023-08-09	2.630	2.630	2.570	2.630	2.630	2,891
2023-08-08	2.630	2.630	2.560	2.560	2.560	8,967
2023-08-07	2.650	2.650	2.580	2.650	2.650	7,430
2023-08-04	2.640	2.650	2.560	2.650	2.650	29,966
2023-08-03	2.580	2.640	2.580	2.640	2.640	22,272
2023-08-02	2.600	2.600	2.600	2.600	2.600	235
2023-08-01	2.620	2.620	2.520	2.600	2.600	42,136
2023-07-31	2.590	2.600	2.520	2.590	2.590	10,542
2023-07-28	2.590	2.590	2.540	2.590	2.590	6,036
2023-07-27	2.540	2.600	2.530	2.590	2.590	23,848
2023-07-26	2.570	2.640	2.540	2.590	2.590	52,199
2023-07-25	2.470	2.590	2.450	2.570	2.570	31,243
2023-07-24	2.540	2.540	2.460	2.460	2.460	3,368
2023-07-21	2.510	2.540	2.500	2.540	2.540	4,920
2023-07-20	2.510	2.560	2.500	2.560	2.560	6,417
2023-07-19	2.530	2.570	2.510	2.570	2.570	2,262
2023-07-18	2.570	2.620	2.530	2.580	2.580	31,816
2023-07-17	2.510	2.580	2.440	2.580	2.580	49,717
2023-07-14	2.470	2.500	2.420	2.460	2.460	16,144
2023-07-13	2.450	2.470	2.410	2.470	2.470	8,591
2023-07-12	2.430	2.450	2.430	2.450	2.450	2,009
2023-07-11	2.440	2.490	2.370	2.440	2.440	20,684
2023-07-10	2.520	2.520	2.400	2.490	2.490	9,649
2023-07-07	2.430	2.520	2.430	2.520	2.520	6,920
2023-07-06	2.480	2.530	2.450	2.500	2.500	48,885
2023-07-05	2.480	2.530	2.440	2.520	2.520	41,758
2023-07-04	2.540	2.600	2.460	2.520	2.520	27,791
2023-07-03	2.500	2.540	2.480	2.540	2.540	33,740
2023-06-30	2.530	2.540	2.470	2.500	2.500	5,632
2023-06-29	2.430	2.530	2.430	2.530	2.530	25,049
2023-06-28	2.420	2.510	2.360	2.450	2.450	35,041
2023-06-27	2.390	2.500	2.390	2.460	2.460	8,025
2023-06-26	2.450	2.450	2.400	2.450	2.450	2,391
2023-06-23	2.440	2.460	2.380	2.460	2.460	6,349
2023-06-22	2.470	2.490	2.400	2.490	2.490	9,275
2023-06-21	2.410	2.500	2.410	2.460	2.460	14,849
2023-06-20	2.420	2.510	2.420	2.510	2.510	10,060
2023-06-19	2.400	2.440	2.390	2.420	2.420	9,828
2023-06-16	2.450	2.510	2.280	2.440	2.440	89,010
2023-06-15	2.580	2.600	2.430	2.480	2.480	19,846
2023-06-14	2.580	2.580	2.510	2.580	2.580	12,563

← NewerPage 14 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.