Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1.745 | 1.775 | 1.700 | 1.755 | 1.755 | 3,816 |
| 2022-12-15 | 1.765 | 1.800 | 1.700 | 1.770 | 1.770 | 24,813 |
| 2022-12-14 | 1.780 | 1.805 | 1.740 | 1.800 | 1.800 | 26,910 |
| 2022-12-13 | 1.730 | 1.805 | 1.705 | 1.805 | 1.805 | 41,122 |
| 2022-12-12 | 1.780 | 1.785 | 1.720 | 1.765 | 1.765 | 43,742 |
| 2022-12-09 | 1.800 | 1.835 | 1.730 | 1.790 | 1.790 | 34,982 |
| 2022-12-08 | 1.855 | 1.940 | 1.770 | 1.835 | 1.835 | 36,650 |
| 2022-12-07 | 1.840 | 1.860 | 1.750 | 1.795 | 1.795 | 45,905 |
| 2022-12-06 | 1.860 | 1.890 | 1.800 | 1.850 | 1.850 | 43,445 |
| 2022-12-05 | 1.830 | 1.940 | 1.830 | 1.890 | 1.890 | 47,372 |
| 2022-12-02 | 1.960 | 1.960 | 1.770 | 1.875 | 1.875 | 188,352 |
| 2022-12-01 | 2.070 | 2.120 | 1.900 | 1.960 | 1.960 | 199,895 |
| 2022-11-30 | 1.855 | 2.200 | 1.855 | 2.110 | 2.110 | 1,126,676 |
| 2022-11-29 | 1.825 | 1.845 | 1.645 | 1.845 | 1.845 | 86,256 |
| 2022-11-28 | 1.815 | 1.890 | 1.815 | 1.825 | 1.825 | 9,256 |
| 2022-11-25 | 1.900 | 1.900 | 1.820 | 1.840 | 1.840 | 73,338 |
| 2022-11-24 | 2.010 | 2.030 | 1.850 | 1.945 | 1.945 | 100,265 |
| 2022-11-23 | 1.830 | 1.990 | 1.830 | 1.980 | 1.980 | 112,941 |
| 2022-11-22 | 1.890 | 1.890 | 1.810 | 1.860 | 1.860 | 7,399 |
| 2022-11-21 | 1.935 | 1.935 | 1.835 | 1.860 | 1.860 | 35,677 |
| 2022-11-18 | 1.915 | 1.930 | 1.850 | 1.890 | 1.890 | 86,959 |
| 2022-11-17 | 1.805 | 1.915 | 1.780 | 1.915 | 1.915 | 68,705 |
| 2022-11-16 | 1.890 | 1.940 | 1.770 | 1.805 | 1.805 | 141,871 |
| 2022-11-15 | 1.685 | 1.950 | 1.655 | 1.905 | 1.905 | 403,702 |
| 2022-11-14 | 1.750 | 1.765 | 1.635 | 1.730 | 1.730 | 22,218 |
| 2022-11-10 | 1.745 | 1.750 | 1.635 | 1.695 | 1.695 | 10,938 |
| 2022-11-09 | 1.720 | 1.755 | 1.655 | 1.740 | 1.740 | 5,439 |
| 2022-11-08 | 1.715 | 1.800 | 1.620 | 1.795 | 1.795 | 103,942 |
| 2022-11-07 | 1.530 | 1.755 | 1.530 | 1.755 | 1.755 | 175,597 |
| 2022-11-04 | 1.445 | 1.535 | 1.445 | 1.535 | 1.535 | 8,846 |
| 2022-11-03 | 1.520 | 1.520 | 1.435 | 1.505 | 1.505 | 325 |
| 2022-11-02 | 1.450 | 1.530 | 1.450 | 1.475 | 1.475 | 85,305 |
| 2022-10-31 | 1.440 | 1.535 | 1.435 | 1.535 | 1.535 | 2,586 |
| 2022-10-28 | 1.485 | 1.495 | 1.440 | 1.495 | 1.495 | 3,693 |
| 2022-10-27 | 1.410 | 1.485 | 1.410 | 1.485 | 1.485 | 8,143 |
| 2022-10-26 | 1.395 | 1.450 | 1.380 | 1.450 | 1.450 | 164,723 |
| 2022-10-25 | 1.440 | 1.445 | 1.395 | 1.395 | 1.395 | 11,959 |
| 2022-10-24 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 10,160 |
| 2022-10-21 | 1.420 | 1.470 | 1.420 | 1.430 | 1.430 | 6,467 |
| 2022-10-20 | 1.440 | 1.475 | 1.415 | 1.475 | 1.475 | 4,861 |
| 2022-10-19 | 1.485 | 1.485 | 1.440 | 1.475 | 1.475 | 9,224 |
| 2022-10-18 | 1.425 | 1.460 | 1.420 | 1.460 | 1.460 | 1,786 |
| 2022-10-17 | 1.490 | 1.490 | 1.400 | 1.470 | 1.470 | 5,760 |
| 2022-10-14 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 1,703 |
| 2022-10-13 | 1.400 | 1.460 | 1.395 | 1.460 | 1.460 | 14,762 |
| 2022-10-12 | 1.465 | 1.465 | 1.400 | 1.465 | 1.465 | 1,705 |
| 2022-10-11 | 1.390 | 1.435 | 1.390 | 1.435 | 1.435 | 18,007 |
| 2022-10-10 | 1.425 | 1.445 | 1.405 | 1.445 | 1.445 | 44,289 |
| 2022-10-07 | 1.450 | 1.475 | 1.405 | 1.475 | 1.475 | 32,812 |
| 2022-10-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 192 |
| 2022-10-05 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 869 |
| 2022-10-04 | 1.470 | 1.510 | 1.440 | 1.500 | 1.500 | 9,000 |
| 2022-10-03 | 1.415 | 1.480 | 1.415 | 1.480 | 1.480 | 167,739 |
| 2022-09-30 | 1.430 | 1.465 | 1.410 | 1.465 | 1.465 | 3,237 |
| 2022-09-29 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 2,740 |
| 2022-09-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 10,526 |
| 2022-09-27 | 1.480 | 1.525 | 1.480 | 1.510 | 1.510 | 5,116 |
| 2022-09-26 | 1.460 | 1.510 | 1.440 | 1.495 | 1.495 | 9,406 |
| 2022-09-23 | 1.530 | 1.530 | 1.450 | 1.520 | 1.520 | 11,955 |
| 2022-09-22 | 1.495 | 1.530 | 1.455 | 1.530 | 1.530 | 4,906 |
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.