Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.895 | 4.900 | 4.880 | 4.880 | 4.880 | 2,005 |
| 2026-07-23 | 4.885 | 4.900 | 4.785 | 4.895 | 4.895 | 2,215 |
| 2026-07-22 | 4.885 | 4.900 | 4.885 | 4.900 | 4.900 | 3,419 |
| 2026-07-21 | 4.830 | 4.885 | 4.670 | 4.885 | 4.885 | 9,704 |
| 2026-07-20 | 4.825 | 4.880 | 4.825 | 4.880 | 4.880 | 5,975 |
| 2026-07-17 | 4.900 | 4.900 | 4.835 | 4.900 | 4.900 | 2,236 |
| 2026-07-16 | 4.870 | 4.900 | 4.845 | 4.900 | 4.900 | 3,417 |
| 2026-07-15 | 4.810 | 4.880 | 4.800 | 4.870 | 4.870 | 2,595 |
| 2026-07-14 | 4.885 | 4.895 | 4.705 | 4.895 | 4.895 | 12,531 |
| 2026-07-13 | 4.800 | 4.885 | 4.670 | 4.885 | 4.885 | 5,560 |
| 2026-07-10 | 4.750 | 4.845 | 4.750 | 4.845 | 4.845 | 3,393 |
| 2026-07-09 | 4.650 | 4.885 | 4.630 | 4.845 | 4.845 | 6,175 |
| 2026-07-08 | 4.850 | 4.850 | 4.610 | 4.750 | 4.750 | 2,059 |
| 2026-07-07 | 4.925 | 4.965 | 4.770 | 4.800 | 4.800 | 5,761 |
| 2026-07-06 | 4.650 | 5.050 | 4.650 | 4.900 | 4.900 | 18,364 |
| 2026-07-03 | 4.530 | 4.650 | 4.520 | 4.650 | 4.650 | 4,797 |
| 2026-07-02 | 4.650 | 4.650 | 4.530 | 4.530 | 4.530 | 916 |
| 2026-07-01 | 4.640 | 4.645 | 4.640 | 4.645 | 4.645 | 40 |
| 2026-06-30 | 4.445 | 4.660 | 4.425 | 4.660 | 4.660 | 8,111 |
| 2026-06-29 | 4.525 | 4.575 | 4.460 | 4.575 | 4.575 | 5,197 |
| 2026-06-26 | 4.440 | 4.580 | 4.440 | 4.575 | 4.575 | 9,430 |
| 2026-06-25 | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | 5 |
| 2026-06-24 | 4.450 | 4.570 | 4.445 | 4.565 | 4.565 | 333 |
| 2026-06-23 | 4.400 | 4.570 | 4.400 | 4.450 | 4.450 | 2,413 |
| 2026-06-22 | 4.510 | 4.580 | 4.420 | 4.575 | 4.575 | 6,737 |
| 2026-06-19 | 4.615 | 4.640 | 4.580 | 4.580 | 4.580 | 2,610 |
| 2026-06-18 | 4.520 | 4.640 | 4.445 | 4.630 | 4.630 | 10,245 |
| 2026-06-17 | 4.500 | 4.550 | 4.480 | 4.550 | 4.550 | 8,561 |
| 2026-06-16 | 4.450 | 4.600 | 4.450 | 4.550 | 4.550 | 7,676 |
| 2026-06-15 | 4.645 | 4.645 | 4.230 | 4.530 | 4.530 | 12,645 |
| 2026-06-12 | 4.560 | 4.600 | 4.550 | 4.600 | 4.600 | 7,534 |
| 2026-06-11 | 4.565 | 4.600 | 4.540 | 4.600 | 4.600 | 5,030 |
| 2026-06-10 | 4.660 | 4.660 | 4.590 | 4.610 | 4.610 | 6,308 |
| 2026-06-09 | 4.600 | 4.650 | 4.580 | 4.635 | 4.635 | 6,799 |
| 2026-06-08 | 4.605 | 4.660 | 4.605 | 4.650 | 4.650 | 6,059 |
| 2026-06-05 | 4.620 | 4.650 | 4.585 | 4.610 | 4.610 | 11,190 |
| 2026-06-03 | 4.635 | 4.645 | 4.600 | 4.645 | 4.645 | 3,709 |
| 2026-06-02 | 4.615 | 4.665 | 4.590 | 4.620 | 4.620 | 15,056 |
| 2026-06-01 | 4.540 | 4.675 | 4.540 | 4.675 | 4.675 | 17,180 |
| 2026-05-29 | 4.585 | 4.670 | 4.505 | 4.670 | 4.670 | 13,809 |
| 2026-05-28 | 4.500 | 4.700 | 4.500 | 4.660 | 4.660 | 4,671 |
| 2026-05-27 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 3,581 |
| 2026-05-26 | 4.670 | 4.700 | 4.455 | 4.650 | 4.650 | 5,750 |
| 2026-05-25 | 4.690 | 4.715 | 4.420 | 4.565 | 4.565 | 17,793 |
| 2026-05-22 | 4.680 | 4.720 | 4.400 | 4.685 | 4.685 | 53,415 |
| 2026-05-21 | 3.915 | 4.735 | 3.915 | 4.680 | 4.680 | 116,713 |
| 2026-05-20 | 3.985 | 3.985 | 3.880 | 3.970 | 3.970 | 11,610 |
| 2026-05-19 | 3.875 | 3.985 | 3.875 | 3.950 | 3.950 | 356 |
| 2026-05-18 | 3.930 | 4.025 | 3.930 | 3.985 | 3.985 | 13,974 |
| 2026-05-15 | 3.875 | 3.930 | 3.755 | 3.930 | 3.930 | 5,527 |
| 2026-05-14 | 3.735 | 3.945 | 3.735 | 3.875 | 3.875 | 13,138 |
| 2026-05-13 | 3.835 | 3.880 | 3.760 | 3.880 | 3.880 | 13,978 |
| 2026-05-12 | 3.850 | 3.900 | 3.835 | 3.870 | 3.870 | 1,979 |
| 2026-05-11 | 3.935 | 3.935 | 3.835 | 3.905 | 3.905 | 46 |
| 2026-05-08 | 3.820 | 3.945 | 3.790 | 3.900 | 3.900 | 1,236 |
| 2026-05-07 | 3.810 | 3.945 | 3.785 | 3.940 | 3.940 | 2,614 |
| 2026-05-06 | 3.820 | 3.900 | 3.805 | 3.900 | 3.900 | 4,387 |
| 2026-05-05 | 3.825 | 3.975 | 3.820 | 3.975 | 3.975 | 2,725 |
| 2026-05-04 | 3.900 | 3.985 | 3.805 | 3.975 | 3.975 | 4,048 |
| 2026-04-30 | 3.940 | 4.000 | 3.900 | 3.990 | 3.990 | 5,022 |
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.