Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.940 | 4.000 | 3.900 | 3.990 | 3.990 | 5,022 |
| 2026-04-29 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 17 |
| 2026-04-28 | 3.975 | 4.005 | 3.945 | 4.000 | 4.000 | 3,146 |
| 2026-04-27 | 3.925 | 3.995 | 3.925 | 3.975 | 3.975 | 2,290 |
| 2026-04-24 | 4.045 | 4.045 | 3.920 | 3.995 | 3.995 | 3,570 |
| 2026-04-23 | 4.050 | 4.085 | 3.950 | 4.060 | 4.060 | 12,987 |
| 2026-04-22 | 4.060 | 4.060 | 3.965 | 4.050 | 4.050 | 116 |
| 2026-04-21 | 4.025 | 4.060 | 4.025 | 4.060 | 4.060 | 6,453 |
| 2026-04-20 | 4.000 | 4.025 | 3.955 | 3.980 | 3.980 | 2,649 |
| 2026-04-17 | 4.025 | 4.030 | 4.000 | 4.025 | 4.025 | 2,790 |
| 2026-04-16 | 4.035 | 4.035 | 4.000 | 4.025 | 4.025 | 2,431 |
| 2026-04-15 | 4.070 | 4.070 | 4.005 | 4.005 | 4.005 | 722 |
| 2026-04-14 | 4.075 | 4.075 | 4.035 | 4.050 | 4.050 | 4,228 |
| 2026-04-13 | 3.955 | 4.075 | 3.955 | 4.075 | 4.075 | 737 |
| 2026-04-10 | 3.955 | 4.075 | 3.955 | 4.075 | 4.075 | 345 |
| 2026-04-09 | 4.075 | 4.075 | 3.950 | 4.075 | 4.075 | 162 |
| 2026-04-08 | 4.000 | 4.085 | 3.900 | 3.950 | 3.950 | 41,935 |
| 2026-04-07 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 1,191 |
| 2026-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,569 |
| 2026-04-01 | 3.970 | 4.095 | 3.970 | 4.090 | 4.090 | 2,730 |
| 2026-03-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 403 |
| 2026-03-30 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 42 |
| 2026-03-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5 |
| 2026-03-26 | 4.050 | 4.080 | 3.985 | 4.080 | 4.080 | 9,524 |
| 2026-03-25 | 4.090 | 4.105 | 4.000 | 4.105 | 4.105 | 3,749 |
| 2026-03-24 | 4.005 | 4.095 | 3.980 | 4.090 | 4.090 | 4,240 |
| 2026-03-23 | 4.010 | 4.050 | 4.000 | 4.050 | 4.050 | 3,989 |
| 2026-03-20 | 4.150 | 4.150 | 4.020 | 4.050 | 4.050 | 14,731 |
| 2026-03-19 | 4.150 | 4.150 | 4.080 | 4.100 | 4.100 | 2,260 |
| 2026-03-18 | 4.125 | 4.190 | 4.110 | 4.160 | 4.160 | 3,800 |
| 2026-03-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5 |
| 2026-03-16 | 4.125 | 4.195 | 4.125 | 4.195 | 4.195 | 2,600 |
| 2026-03-13 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 30 |
| 2026-03-12 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 5 |
| 2026-03-11 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 2 |
| 2026-03-10 | 4.170 | 4.195 | 4.130 | 4.150 | 4.150 | 8,388 |
| 2026-03-09 | 4.130 | 4.150 | 4.105 | 4.140 | 4.140 | 6,621 |
| 2026-03-06 | 4.200 | 4.200 | 4.150 | 4.195 | 4.195 | 2,548 |
| 2026-03-05 | 4.190 | 4.200 | 4.160 | 4.200 | 4.200 | 2,221 |
| 2026-03-04 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 1,487 |
| 2026-03-03 | 4.200 | 4.200 | 4.130 | 4.190 | 4.190 | 4,313 |
| 2026-03-02 | 4.240 | 4.260 | 4.200 | 4.200 | 4.200 | 8,029 |
| 2026-02-27 | 4.295 | 4.295 | 4.240 | 4.260 | 4.260 | 5,361 |
| 2026-02-26 | 4.320 | 4.320 | 4.205 | 4.305 | 4.305 | 923 |
| 2026-02-25 | 4.325 | 4.325 | 4.210 | 4.320 | 4.320 | 6,076 |
| 2026-02-24 | 4.230 | 4.230 | 4.210 | 4.230 | 4.230 | 425 |
| 2026-02-23 | 4.240 | 4.335 | 4.240 | 4.240 | 4.240 | 1,340 |
| 2026-02-20 | 4.220 | 4.335 | 4.220 | 4.335 | 4.335 | 9 |
| 2026-02-19 | 4.340 | 4.340 | 4.335 | 4.335 | 4.335 | 1,005 |
| 2026-02-18 | 4.340 | 4.340 | 4.205 | 4.340 | 4.340 | 1,303 |
| 2026-02-17 | 4.315 | 4.340 | 4.205 | 4.340 | 4.340 | 2,876 |
| 2026-02-16 | 4.355 | 4.355 | 4.250 | 4.315 | 4.315 | 3,918 |
| 2026-02-13 | 4.305 | 4.375 | 4.270 | 4.365 | 4.365 | 9,298 |
| 2026-02-12 | 4.360 | 4.370 | 4.305 | 4.305 | 4.305 | 2,880 |
| 2026-02-11 | 4.390 | 4.390 | 4.300 | 4.360 | 4.360 | 13,935 |
| 2026-02-10 | 4.395 | 4.400 | 4.385 | 4.385 | 4.385 | 1,828 |
| 2026-02-09 | 4.395 | 4.400 | 4.365 | 4.395 | 4.395 | 2,509 |
| 2026-02-06 | 4.395 | 4.395 | 4.355 | 4.355 | 4.355 | 627 |
| 2026-02-05 | 4.355 | 4.400 | 4.355 | 4.395 | 4.395 | 1,332 |
| 2026-02-04 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 2,955 |
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.