Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.050	2.180	2.050	2.160	2.160	63,134
2023-03-13	2.150	2.150	2.000	2.120	2.120	53,530
2023-03-10	2.200	2.270	2.060	2.090	2.090	431,996
2023-03-09	2.330	2.330	2.180	2.210	2.210	201,919
2023-03-08	2.190	2.460	2.190	2.330	2.330	486,499
2023-03-07	2.240	2.390	2.180	2.200	2.200	89,096
2023-03-06	2.350	2.350	2.150	2.250	2.250	162,124
2023-03-03	2.200	2.420	2.200	2.330	2.330	860,736
2023-03-02	1.910	2.250	1.775	2.200	2.200	436,495
2023-03-01	2.020	2.020	1.900	1.910	1.910	173,835
2023-02-28	1.900	2.020	1.900	2.020	2.020	31,657
2023-02-27	1.920	1.930	1.900	1.910	1.910	32,686
2023-02-24	1.945	1.945	1.895	1.925	1.925	31,313
2023-02-23	1.910	1.945	1.890	1.945	1.945	14,395
2023-02-22	1.920	1.950	1.870	1.950	1.950	51,178
2023-02-21	1.940	2.000	1.910	1.960	1.960	20,352
2023-02-20	1.970	2.040	1.850	1.985	1.985	42,184
2023-02-17	1.945	1.990	1.930	1.970	1.970	67,913
2023-02-16	1.970	2.060	1.945	1.950	1.950	55,010
2023-02-15	2.030	2.030	1.945	1.950	1.950	36,780
2023-02-14	2.040	2.090	2.000	2.000	2.000	52,713
2023-02-13	2.030	2.050	2.010	2.040	2.040	10,174
2023-02-10	2.110	2.110	2.010	2.040	2.040	25,354
2023-02-09	2.120	2.130	2.040	2.100	2.100	39,142
2023-02-08	1.950	2.140	1.950	2.090	2.090	94,394
2023-02-07	1.990	2.030	1.920	1.950	1.950	39,401
2023-02-06	2.090	2.090	1.980	2.030	2.030	57,845
2023-02-03	2.180	2.210	2.010	2.080	2.080	95,191
2023-02-02	2.130	2.290	2.130	2.180	2.180	98,187
2023-02-01	2.120	2.140	2.060	2.130	2.130	105,161
2023-01-31	2.150	2.160	2.100	2.140	2.140	82,590
2023-01-30	2.130	2.240	2.070	2.170	2.170	69,584
2023-01-27	2.200	2.260	2.120	2.130	2.130	208,666
2023-01-26	2.320	2.350	2.210	2.230	2.230	151,896
2023-01-25	2.320	2.320	2.220	2.310	2.310	157,914
2023-01-24	2.440	2.440	2.320	2.340	2.340	93,114
2023-01-23	2.430	2.460	2.370	2.400	2.400	37,656
2023-01-20	2.410	2.470	2.370	2.420	2.420	41,811
2023-01-19	2.550	2.550	2.350	2.410	2.410	169,968
2023-01-18	2.780	2.780	2.510	2.570	2.570	240,253
2023-01-17	2.750	2.810	2.630	2.720	2.720	270,066
2023-01-16	2.650	2.800	2.580	2.750	2.750	450,865
2023-01-13	2.440	2.710	2.420	2.620	2.620	579,142
2023-01-12	2.350	2.450	2.340	2.430	2.430	447,177
2023-01-11	2.300	2.340	2.250	2.330	2.330	273,511
2023-01-10	2.260	2.320	2.170	2.290	2.290	269,832
2023-01-09	2.090	2.340	2.060	2.280	2.280	720,792
2023-01-05	2.140	2.140	2.030	2.090	2.090	46,663
2023-01-04	2.140	2.150	2.060	2.150	2.150	137,565
2023-01-03	2.080	2.120	2.000	2.120	2.120	198,780
2023-01-02	1.840	2.100	1.795	2.060	2.060	241,867
2022-12-30	1.840	1.840	1.795	1.840	1.840	10,422
2022-12-29	1.850	1.850	1.755	1.755	1.755	9,613
2022-12-28	1.700	1.820	1.700	1.790	1.790	98,921
2022-12-27	1.760	1.800	1.690	1.735	1.735	46,576
2022-12-23	1.800	1.850	1.750	1.800	1.800	23,002
2022-12-22	1.820	1.845	1.740	1.800	1.800	10,529
2022-12-21	1.850	1.850	1.720	1.820	1.820	19,283
2022-12-20	1.785	1.850	1.785	1.845	1.845	27,502
2022-12-19	1.755	1.800	1.720	1.785	1.785	15,816

← NewerPage 16 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.