Rank Progress S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	2.340	2.440	2.310	2.410	2.410	32,119
2022-01-03	2.310	2.400	2.310	2.380	2.380	19,034
2021-12-30	2.320	2.360	2.260	2.320	2.320	49,985
2021-12-29	2.320	2.340	2.280	2.300	2.300	9,496
2021-12-28	2.300	2.340	2.270	2.270	2.270	57,477
2021-12-27	2.320	2.380	2.260	2.300	2.300	197,376
2021-12-23	2.350	2.400	2.330	2.330	2.330	19,080
2021-12-22	2.420	2.450	2.350	2.420	2.420	13,489
2021-12-21	2.310	2.470	2.310	2.420	2.420	51,293
2021-12-20	2.280	2.370	2.250	2.290	2.290	78,829
2021-12-17	2.330	2.370	2.250	2.300	2.300	47,468
2021-12-16	2.460	2.550	2.320	2.370	2.370	69,706
2021-12-15	2.550	2.550	2.320	2.460	2.460	128,189
2021-12-14	2.700	2.760	2.550	2.600	2.600	213,744
2021-12-13	2.430	2.780	2.430	2.670	2.670	512,427
2021-12-10	2.200	2.420	2.180	2.370	2.370	162,190
2021-12-09	2.220	2.250	2.110	2.220	2.220	40,677
2021-12-08	2.210	2.230	2.160	2.220	2.220	36,072
2021-12-07	2.190	2.220	2.160	2.210	2.210	52,255
2021-12-06	2.210	2.210	2.140	2.190	2.190	11,481
2021-12-03	2.210	2.260	2.160	2.220	2.220	10,337
2021-12-02	2.100	2.210	2.100	2.210	2.210	91,899
2021-12-01	2.100	2.180	2.100	2.130	2.130	27,473
2021-11-30	2.120	2.170	2.010	2.130	2.130	246,553
2021-11-29	2.180	2.200	2.120	2.130	2.130	102,394
2021-11-26	2.300	2.300	2.160	2.250	2.250	47,452
2021-11-25	2.300	2.400	2.270	2.340	2.340	58,974
2021-11-24	2.100	2.520	2.100	2.310	2.310	251,067
2021-11-23	2.250	2.300	2.240	2.290	2.290	29,161
2021-11-22	2.120	2.320	2.110	2.250	2.250	193,286
2021-11-19	2.280	2.500	2.200	2.250	2.250	155,160
2021-11-18	2.210	2.310	2.210	2.290	2.290	50,517
2021-11-17	2.320	2.360	2.240	2.300	2.300	192,635
2021-11-16	2.380	2.420	2.300	2.370	2.370	95,925
2021-11-15	2.460	2.490	2.330	2.460	2.460	42,238
2021-11-12	2.540	2.540	2.320	2.490	2.490	184,227
2021-11-10	2.530	2.580	2.470	2.520	2.520	67,774
2021-11-09	2.570	2.580	2.520	2.580	2.580	8,087
2021-11-08	2.530	2.600	2.470	2.580	2.580	38,422
2021-11-05	2.580	2.590	2.520	2.560	2.560	15,500
2021-11-04	2.600	2.600	2.530	2.600	2.600	32,056
2021-11-03	2.690	2.690	2.570	2.670	2.670	65,899
2021-11-02	2.700	2.750	2.620	2.700	2.700	68,355
2021-10-29	2.520	2.680	2.460	2.680	2.680	277,741
2021-10-28	2.540	2.550	2.470	2.500	2.500	47,127
2021-10-27	2.570	2.570	2.480	2.490	2.490	44,263
2021-10-26	2.570	2.570	2.490	2.530	2.530	84,493
2021-10-25	2.590	2.670	2.530	2.590	2.590	26,793
2021-10-22	2.600	2.640	2.500	2.590	2.590	36,870
2021-10-21	2.640	2.640	2.470	2.640	2.640	51,631
2021-10-20	2.630	2.630	2.520	2.600	2.600	68,605
2021-10-19	2.790	2.790	2.610	2.700	2.700	249,999
2021-10-18	2.730	2.790	2.650	2.750	2.750	128,021
2021-10-15	2.690	2.730	2.590	2.730	2.730	81,035
2021-10-14	2.730	2.730	2.600	2.700	2.700	59,333

← NewerPage 21 of 21 · 1,255 trading days

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.