Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.360 | 4.360 | 4.350 | 4.360 | 4.360 | 2,093 |
| 2026-02-02 | 4.330 | 4.395 | 4.330 | 4.370 | 4.370 | 2,454 |
| 2026-01-30 | 4.435 | 4.435 | 4.300 | 4.395 | 4.395 | 9,616 |
| 2026-01-29 | 4.435 | 4.440 | 4.430 | 4.435 | 4.435 | 4,368 |
| 2026-01-28 | 4.530 | 4.540 | 4.425 | 4.505 | 4.505 | 2,814 |
| 2026-01-27 | 4.470 | 4.505 | 4.400 | 4.505 | 4.505 | 4,947 |
| 2026-01-26 | 4.355 | 4.480 | 4.355 | 4.470 | 4.470 | 7,371 |
| 2026-01-23 | 4.320 | 4.445 | 4.305 | 4.445 | 4.445 | 3,078 |
| 2026-01-22 | 4.380 | 4.400 | 4.300 | 4.400 | 4.400 | 16,230 |
| 2026-01-21 | 4.445 | 4.445 | 4.285 | 4.400 | 4.400 | 8,367 |
| 2026-01-20 | 4.445 | 4.445 | 4.270 | 4.300 | 4.300 | 12,581 |
| 2026-01-19 | 4.485 | 4.485 | 4.305 | 4.380 | 4.380 | 2,259 |
| 2026-01-16 | 4.395 | 4.485 | 4.335 | 4.485 | 4.485 | 24,506 |
| 2026-01-15 | 4.430 | 4.500 | 4.350 | 4.485 | 4.485 | 11,101 |
| 2026-01-14 | 4.380 | 4.585 | 4.315 | 4.525 | 4.525 | 47,875 |
| 2026-01-13 | 4.440 | 4.500 | 4.340 | 4.380 | 4.380 | 14,036 |
| 2026-01-12 | 4.345 | 4.420 | 4.340 | 4.340 | 4.340 | 2,591 |
| 2026-01-09 | 4.345 | 4.400 | 4.345 | 4.375 | 4.375 | 6,871 |
| 2026-01-08 | 4.440 | 4.440 | 4.345 | 4.345 | 4.345 | 8,519 |
| 2026-01-07 | 4.400 | 4.465 | 4.330 | 4.445 | 4.445 | 5,631 |
| 2026-01-05 | 4.490 | 4.550 | 4.400 | 4.470 | 4.470 | 15,699 |
| 2026-01-02 | 4.470 | 4.515 | 4.400 | 4.500 | 4.500 | 39,860 |
| 2025-12-30 | 4.190 | 4.450 | 4.190 | 4.395 | 4.395 | 27,583 |
| 2025-12-29 | 4.340 | 4.365 | 4.200 | 4.270 | 4.270 | 26,513 |
| 2025-12-23 | 4.190 | 4.450 | 4.190 | 4.450 | 4.450 | 41,440 |
| 2025-12-22 | 4.235 | 4.350 | 4.160 | 4.160 | 4.160 | 62,886 |
| 2025-12-19 | 4.870 | 4.870 | 4.050 | 4.050 | 4.050 | 69,598 |
| 2025-12-18 | 4.795 | 4.915 | 4.690 | 4.690 | 4.690 | 22,484 |
| 2025-12-17 | 4.515 | 4.805 | 4.515 | 4.760 | 4.760 | 38,302 |
| 2025-12-16 | 4.400 | 4.510 | 4.380 | 4.500 | 4.500 | 73,780 |
| 2025-12-15 | 4.395 | 4.445 | 4.390 | 4.400 | 4.400 | 6,965 |
| 2025-12-12 | 4.390 | 4.465 | 4.380 | 4.395 | 4.395 | 1,708 |
| 2025-12-11 | 4.420 | 4.465 | 4.400 | 4.400 | 4.400 | 1,885 |
| 2025-12-10 | 4.470 | 4.470 | 4.425 | 4.465 | 4.465 | 435 |
| 2025-12-09 | 4.440 | 4.480 | 4.420 | 4.470 | 4.470 | 4,643 |
| 2025-12-08 | 4.450 | 4.495 | 4.450 | 4.495 | 4.495 | 1,403 |
| 2025-12-05 | 4.430 | 4.510 | 4.430 | 4.510 | 4.510 | 2,135 |
| 2025-12-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,063 |
| 2025-12-03 | 4.500 | 4.570 | 4.500 | 4.535 | 4.535 | 10,745 |
| 2025-12-02 | 4.590 | 4.590 | 4.505 | 4.505 | 4.505 | 7,513 |
| 2025-12-01 | 4.615 | 4.615 | 4.545 | 4.600 | 4.600 | 3,286 |
| 2025-11-28 | 4.595 | 4.645 | 4.520 | 4.615 | 4.615 | 7,109 |
| 2025-11-27 | 4.600 | 4.600 | 4.500 | 4.575 | 4.575 | 1,066 |
| 2025-11-26 | 4.550 | 4.575 | 4.510 | 4.570 | 4.570 | 13,433 |
| 2025-11-25 | 4.395 | 4.605 | 4.330 | 4.540 | 4.540 | 26,172 |
| 2025-11-24 | 4.395 | 4.395 | 4.300 | 4.380 | 4.380 | 8,246 |
| 2025-11-21 | 4.330 | 4.360 | 4.230 | 4.360 | 4.360 | 6,256 |
| 2025-11-20 | 4.175 | 4.320 | 4.175 | 4.320 | 4.320 | 23,497 |
| 2025-11-19 | 4.185 | 4.185 | 4.105 | 4.175 | 4.175 | 5,607 |
| 2025-11-18 | 4.100 | 4.190 | 4.060 | 4.100 | 4.100 | 3,150 |
| 2025-11-17 | 4.025 | 4.180 | 4.025 | 4.150 | 4.150 | 5,378 |
| 2025-11-14 | 4.100 | 4.190 | 4.020 | 4.100 | 4.100 | 9,297 |
| 2025-11-13 | 4.015 | 4.240 | 4.015 | 4.120 | 4.120 | 19,138 |
| 2025-11-12 | 4.055 | 4.095 | 4.030 | 4.050 | 4.050 | 11,360 |
| 2025-11-10 | 4.035 | 4.050 | 4.035 | 4.050 | 4.050 | 15,298 |
| 2025-11-07 | 4.015 | 4.035 | 4.005 | 4.035 | 4.035 | 280 |
| 2025-11-06 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 500 |
| 2025-11-05 | 4.040 | 4.040 | 4.005 | 4.040 | 4.040 | 797 |
| 2025-11-04 | 4.075 | 4.075 | 4.005 | 4.045 | 4.045 | 1,547 |
| 2025-11-03 | 4.120 | 4.120 | 4.000 | 4.085 | 4.085 | 3,359 |
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.