Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.650	2.650	2.510	2.580	2.580	8,592
2023-06-12	2.630	2.660	2.520	2.590	2.590	14,102
2023-06-09	2.520	2.690	2.520	2.600	2.600	64,663
2023-06-07	2.470	2.530	2.470	2.520	2.520	13,041
2023-06-06	2.450	2.470	2.400	2.470	2.470	23,474
2023-06-05	2.410	2.510	2.390	2.480	2.480	37,716
2023-06-02	2.360	2.410	2.360	2.410	2.410	18,535
2023-06-01	2.370	2.380	2.350	2.380	2.380	3,859
2023-05-31	2.330	2.390	2.330	2.390	2.390	11,308
2023-05-30	2.300	2.350	2.240	2.330	2.330	10,522
2023-05-29	2.320	2.370	2.270	2.320	2.320	66,533
2023-05-26	2.350	2.390	2.300	2.390	2.390	2,868
2023-05-25	2.220	2.350	2.220	2.350	2.350	10,914
2023-05-24	2.310	2.340	2.170	2.300	2.300	15,373
2023-05-23	2.470	2.470	2.250	2.270	2.270	162,051
2023-05-22	2.480	2.480	2.440	2.440	2.440	22,657
2023-05-19	2.410	2.490	2.400	2.460	2.460	95,030
2023-05-18	2.320	2.530	2.270	2.430	2.430	188,385
2023-05-17	2.230	2.320	2.210	2.290	2.290	39,740
2023-05-16	2.280	2.280	2.200	2.250	2.250	21,029
2023-05-15	2.260	2.280	2.200	2.260	2.260	18,138
2023-05-12	2.200	2.290	2.150	2.290	2.290	11,777
2023-05-11	2.140	2.240	2.140	2.240	2.240	21,191
2023-05-10	2.230	2.280	2.120	2.210	2.210	22,816
2023-05-09	2.220	2.280	2.220	2.220	2.220	1,619
2023-05-08	2.280	2.280	2.160	2.280	2.280	12,126
2023-05-05	2.200	2.270	2.180	2.270	2.270	4,500
2023-05-04	2.290	2.320	2.150	2.270	2.270	90,255
2023-05-02	2.300	2.300	2.250	2.290	2.290	13,985
2023-04-28	2.100	2.300	2.100	2.260	2.260	101,691
2023-04-27	2.130	2.250	2.120	2.230	2.230	16,259
2023-04-26	2.150	2.190	2.090	2.160	2.160	22,457
2023-04-25	2.200	2.230	2.160	2.190	2.190	5,241
2023-04-24	2.250	2.250	2.200	2.230	2.230	20,770
2023-04-21	2.210	2.250	2.210	2.250	2.250	31,466
2023-04-20	2.230	2.240	2.220	2.240	2.240	21,243
2023-04-19	2.310	2.310	2.230	2.250	2.250	56,471
2023-04-18	2.250	2.320	2.230	2.310	2.310	65,538
2023-04-17	2.230	2.250	2.230	2.250	2.250	43,018
2023-04-14	2.240	2.260	2.230	2.250	2.250	27,878
2023-04-13	2.230	2.260	2.230	2.250	2.250	52,176
2023-04-12	2.250	2.260	2.220	2.230	2.230	98,034
2023-04-11	2.230	2.260	2.220	2.260	2.260	37,218
2023-04-06	2.110	2.230	2.090	2.230	2.230	77,115
2023-04-05	2.100	2.160	2.010	2.130	2.130	21,190
2023-04-04	2.200	2.200	2.040	2.050	2.050	130,327
2023-04-03	2.230	2.250	2.150	2.240	2.240	58,081
2023-03-31	2.160	2.230	2.160	2.230	2.230	11,569
2023-03-30	2.120	2.230	2.120	2.230	2.230	17,745
2023-03-29	2.200	2.200	2.140	2.140	2.140	67,278
2023-03-28	2.160	2.280	2.150	2.260	2.260	41,148
2023-03-27	2.180	2.200	2.120	2.170	2.170	32,097
2023-03-24	2.130	2.180	2.120	2.180	2.180	10,579
2023-03-23	2.210	2.240	2.170	2.200	2.200	3,572
2023-03-22	2.230	2.230	2.210	2.230	2.230	70,045
2023-03-21	2.160	2.300	2.100	2.230	2.230	144,598
2023-03-20	2.140	2.190	2.090	2.110	2.110	14,691
2023-03-17	2.160	2.200	2.100	2.190	2.190	13,317
2023-03-16	2.200	2.220	2.090	2.170	2.170	44,539
2023-03-15	2.180	2.230	2.100	2.140	2.140	37,697

← NewerPage 15 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.