Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.440	1.520	1.440	1.510	1.510	5,377
2022-09-20	1.525	1.530	1.450	1.525	1.525	4,423
2022-09-19	1.505	1.585	1.385	1.525	1.525	57,469
2022-09-16	1.540	1.545	1.510	1.510	1.510	39,007
2022-09-15	1.565	1.580	1.540	1.540	1.540	6,638
2022-09-14	1.545	1.650	1.535	1.610	1.610	42,400
2022-09-13	1.565	1.570	1.535	1.540	1.540	10,919
2022-09-12	1.560	1.570	1.535	1.570	1.570	44,865
2022-09-09	1.575	1.610	1.535	1.560	1.560	158,413
2022-09-08	1.540	1.575	1.520	1.575	1.575	1,641
2022-09-07	1.585	1.590	1.520	1.570	1.570	7,895
2022-09-06	1.530	1.595	1.510	1.540	1.540	11,457
2022-09-05	1.580	1.580	1.530	1.540	1.540	10,825
2022-09-02	1.550	1.640	1.490	1.640	1.640	184,071
2022-09-01	1.660	1.730	1.550	1.600	1.600	21,550
2022-08-31	1.840	1.840	1.660	1.660	1.660	164,270
2022-08-30	1.880	1.900	1.750	1.855	1.855	47,442
2022-08-29	1.900	1.965	1.720	1.880	1.880	129,713
2022-08-26	1.745	1.985	1.745	1.935	1.935	350,980
2022-08-25	1.590	1.745	1.505	1.700	1.700	73,909
2022-08-24	1.590	1.640	1.585	1.630	1.630	6,901
2022-08-23	1.620	1.645	1.620	1.645	1.645	150
2022-08-22	1.670	1.670	1.600	1.600	1.600	5,542
2022-08-19	1.675	1.675	1.675	1.675	1.675	27
2022-08-18	1.610	1.695	1.600	1.670	1.670	21,451
2022-08-17	1.700	1.700	1.610	1.610	1.610	8,408
2022-08-16	1.680	1.750	1.680	1.725	1.725	58,031
2022-08-12	1.660	1.695	1.590	1.695	1.695	66,023
2022-08-11	1.635	1.680	1.630	1.660	1.660	9,728
2022-08-10	1.595	1.625	1.580	1.625	1.625	44,955
2022-08-09	1.660	1.660	1.600	1.600	1.600	5,107
2022-08-08	1.660	1.670	1.610	1.620	1.620	3,153
2022-08-05	1.585	1.675	1.585	1.675	1.675	11,325
2022-08-04	1.660	1.665	1.600	1.635	1.635	32,149
2022-08-03	1.675	1.675	1.575	1.660	1.660	29,813
2022-08-02	1.640	1.690	1.630	1.690	1.690	8,167
2022-08-01	1.600	1.645	1.560	1.640	1.640	33,575
2022-07-29	1.665	1.665	1.560	1.660	1.660	12,983
2022-07-28	1.665	1.700	1.570	1.660	1.660	27,540
2022-07-27	1.545	1.690	1.545	1.665	1.665	74,054
2022-07-26	1.495	1.545	1.480	1.545	1.545	105,022
2022-07-25	1.510	1.555	1.500	1.555	1.555	7,502
2022-07-22	1.500	1.560	1.480	1.560	1.560	14,057
2022-07-21	1.565	1.565	1.500	1.540	1.540	3,154
2022-07-20	1.510	1.565	1.500	1.565	1.565	35,358
2022-07-19	1.550	1.550	1.550	1.550	1.550	888
2022-07-18	1.515	1.560	1.510	1.560	1.560	7,336
2022-07-15	1.580	1.580	1.580	1.580	1.580	66
2022-07-14	1.510	1.580	1.510	1.520	1.520	47,739
2022-07-13	1.520	1.575	1.520	1.575	1.575	15,569
2022-07-12	1.510	1.565	1.510	1.565	1.565	2,769
2022-07-11	1.550	1.570	1.520	1.570	1.570	1,653
2022-07-08	1.535	1.595	1.535	1.595	1.595	2,637
2022-07-07	1.590	1.590	1.510	1.555	1.555	910
2022-07-06	1.540	1.565	1.495	1.550	1.550	13,283
2022-07-05	1.560	1.610	1.505	1.545	1.545	9,416
2022-07-04	1.675	1.675	1.555	1.555	1.555	13,011
2022-07-01	1.665	1.665	1.570	1.665	1.665	16,877
2022-06-30	1.575	1.650	1.575	1.640	1.640	1,201
2022-06-29	1.660	1.660	1.610	1.650	1.650	11,487

← NewerPage 18 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.