Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.940	1.950	1.905	1.950	1.950	3,214
2022-03-29	1.920	1.940	1.900	1.940	1.940	10,180
2022-03-28	1.975	1.990	1.890	1.950	1.950	30,192
2022-03-25	1.800	1.980	1.800	1.925	1.925	69,219
2022-03-24	1.780	1.790	1.770	1.790	1.790	24,717
2022-03-23	1.790	1.810	1.755	1.765	1.765	8,289
2022-03-22	1.800	1.800	1.750	1.780	1.780	45,171
2022-03-21	1.805	1.825	1.800	1.820	1.820	39,416
2022-03-18	1.840	1.840	1.800	1.830	1.830	60,417
2022-03-17	1.875	1.875	1.805	1.850	1.850	16,439
2022-03-16	1.845	1.850	1.790	1.845	1.845	8,171
2022-03-15	1.810	1.845	1.765	1.845	1.845	20,074
2022-03-14	1.815	1.890	1.815	1.885	1.885	15,309
2022-03-11	1.825	1.895	1.760	1.890	1.890	20,432
2022-03-10	1.825	1.825	1.760	1.820	1.820	4,651
2022-03-09	1.750	1.800	1.745	1.795	1.795	23,481
2022-03-08	1.800	1.800	1.735	1.735	1.735	22,620
2022-03-07	1.780	1.820	1.660	1.800	1.800	16,500
2022-03-04	1.850	1.860	1.760	1.820	1.820	9,357
2022-03-03	1.800	1.830	1.740	1.830	1.830	39,749
2022-03-02	1.815	1.875	1.720	1.830	1.830	71,387
2022-03-01	1.880	1.905	1.860	1.860	1.860	35,253
2022-02-28	1.850	1.940	1.800	1.940	1.940	21,893
2022-02-25	1.840	1.935	1.820	1.880	1.880	25,577
2022-02-24	1.890	1.925	1.650	1.850	1.850	112,645
2022-02-23	1.990	2.020	1.950	2.020	2.020	46,471
2022-02-22	1.920	2.000	1.920	1.980	1.980	7,266
2022-02-21	2.000	2.000	1.930	1.960	1.960	89,489
2022-02-18	2.040	2.040	2.010	2.020	2.020	13,432
2022-02-17	2.040	2.070	1.975	2.000	2.000	65,568
2022-02-16	2.080	2.080	2.030	2.030	2.030	4,701
2022-02-15	2.080	2.100	2.030	2.100	2.100	12,114
2022-02-14	2.040	2.070	1.960	2.070	2.070	144,813
2022-02-11	2.140	2.150	2.070	2.110	2.110	8,927
2022-02-10	2.150	2.150	2.080	2.140	2.140	14,470
2022-02-09	2.150	2.160	2.120	2.120	2.120	5,601
2022-02-08	2.160	2.170	2.050	2.130	2.130	48,760
2022-02-07	2.150	2.200	2.120	2.130	2.130	29,753
2022-02-04	2.180	2.240	2.150	2.180	2.180	26,912
2022-02-03	2.170	2.210	2.140	2.180	2.180	4,711
2022-02-02	2.170	2.220	2.120	2.220	2.220	12,257
2022-02-01	2.110	2.180	2.100	2.180	2.180	64,082
2022-01-31	2.120	2.130	2.050	2.130	2.130	19,848
2022-01-28	2.160	2.180	2.080	2.120	2.120	9,782
2022-01-27	2.050	2.150	2.050	2.140	2.140	4,842
2022-01-26	2.100	2.130	2.060	2.130	2.130	11,651
2022-01-25	2.090	2.150	2.030	2.080	2.080	73,336
2022-01-24	2.170	2.250	1.960	1.990	1.990	182,872
2022-01-21	2.240	2.250	2.180	2.230	2.230	144,821
2022-01-20	2.290	2.300	2.270	2.290	2.290	7,045
2022-01-19	2.250	2.280	2.240	2.280	2.280	23,831
2022-01-18	2.250	2.280	2.240	2.250	2.250	29,790
2022-01-17	2.270	2.300	2.230	2.280	2.280	60,665
2022-01-14	2.260	2.290	2.250	2.290	2.290	13,062
2022-01-13	2.290	2.300	2.240	2.270	2.270	31,771
2022-01-12	2.340	2.340	2.220	2.270	2.270	30,749
2022-01-11	2.290	2.320	2.210	2.320	2.320	29,103
2022-01-10	2.380	2.380	2.200	2.320	2.320	46,291
2022-01-07	2.300	2.410	2.300	2.390	2.390	12,688
2022-01-05	2.420	2.420	2.270	2.390	2.390	40,754

← NewerPage 20 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.