Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.600	1.670	1.600	1.605	1.605	6,801
2022-06-27	1.690	1.690	1.640	1.670	1.670	6,110
2022-06-24	1.605	1.720	1.540	1.720	1.720	43,330
2022-06-23	1.520	1.605	1.510	1.605	1.605	6,954
2022-06-22	1.625	1.625	1.520	1.570	1.570	2,357
2022-06-21	1.610	1.640	1.600	1.625	1.625	5,977
2022-06-20	1.630	1.640	1.550	1.640	1.640	2,568
2022-06-17	1.610	1.635	1.580	1.630	1.630	8,038
2022-06-15	1.605	1.615	1.545	1.615	1.615	18,691
2022-06-14	1.600	1.605	1.540	1.605	1.605	11,432
2022-06-13	1.605	1.605	1.540	1.600	1.600	10,192
2022-06-10	1.580	1.605	1.550	1.605	1.605	72,412
2022-06-09	1.550	1.580	1.550	1.580	1.580	19,756
2022-06-08	1.590	1.590	1.550	1.580	1.580	11,956
2022-06-07	1.540	1.585	1.540	1.585	1.585	19,855
2022-06-06	1.510	1.540	1.500	1.540	1.540	11,399
2022-06-03	1.555	1.555	1.500	1.540	1.540	14,051
2022-06-02	1.505	1.545	1.500	1.510	1.510	18,715
2022-06-01	1.565	1.590	1.480	1.560	1.560	36,039
2022-05-31	1.600	1.600	1.565	1.600	1.600	7,060
2022-05-30	1.560	1.595	1.545	1.565	1.565	6,112
2022-05-27	1.560	1.605	1.540	1.600	1.600	10,401
2022-05-26	1.590	1.610	1.555	1.595	1.595	7,965
2022-05-25	1.535	1.590	1.535	1.590	1.590	1,383
2022-05-24	1.500	1.560	1.500	1.535	1.535	48,358
2022-05-23	1.550	1.610	1.520	1.520	1.520	12,436
2022-05-20	1.570	1.610	1.570	1.610	1.610	779
2022-05-19	1.590	1.590	1.505	1.570	1.570	14,948
2022-05-18	1.650	1.650	1.530	1.570	1.570	12,197
2022-05-17	1.505	1.655	1.480	1.640	1.640	121,549
2022-05-16	1.550	1.550	1.500	1.550	1.550	56,807
2022-05-13	1.555	1.555	1.500	1.550	1.550	6,434
2022-05-12	1.515	1.555	1.485	1.555	1.555	8,403
2022-05-11	1.570	1.640	1.525	1.610	1.610	5,420
2022-05-10	1.510	1.565	1.485	1.525	1.525	39,179
2022-05-09	1.560	1.560	1.510	1.560	1.560	15,170
2022-05-06	1.500	1.560	1.475	1.525	1.525	17,953
2022-05-05	1.625	1.625	1.480	1.550	1.550	63,295
2022-05-04	1.580	1.620	1.575	1.620	1.620	7,957
2022-05-02	1.580	1.630	1.580	1.630	1.630	3,145
2022-04-29	1.545	1.680	1.540	1.665	1.665	6,541
2022-04-28	1.560	1.630	1.540	1.630	1.630	27,494
2022-04-27	1.580	1.635	1.520	1.550	1.550	53,341
2022-04-26	1.620	1.665	1.575	1.635	1.635	33,298
2022-04-25	1.655	1.720	1.610	1.655	1.655	24,773
2022-04-22	1.800	1.815	1.620	1.655	1.655	238,446
2022-04-21	1.850	1.880	1.750	1.785	1.785	278,271
2022-04-20	1.920	1.965	1.885	1.930	1.930	9,050
2022-04-19	1.865	1.935	1.860	1.920	1.920	5,728
2022-04-14	1.955	1.955	1.915	1.950	1.950	934
2022-04-13	1.955	1.955	1.875	1.945	1.945	1,005
2022-04-12	1.940	1.980	1.865	1.875	1.875	52,393
2022-04-11	1.980	2.010	1.925	1.970	1.970	6,658
2022-04-08	1.960	1.980	1.915	1.980	1.980	6,681
2022-04-07	1.900	1.905	1.825	1.905	1.905	23,875
2022-04-06	2.040	2.040	1.830	1.830	1.830	30,632
2022-04-05	2.040	2.120	2.010	2.030	2.030	36,305
2022-04-04	1.970	2.090	1.960	2.040	2.040	36,341
2022-04-01	1.925	1.965	1.925	1.965	1.965	8,600
2022-03-31	1.905	1.965	1.905	1.965	1.965	10,367

← NewerPage 19 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.