Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.005 | 4.060 | 4.005 | 4.050 | 4.050 | 835 |
| 2025-10-30 | 4.060 | 4.060 | 4.055 | 4.055 | 4.055 | 1,490 |
| 2025-10-29 | 4.085 | 4.085 | 4.030 | 4.035 | 4.035 | 3,526 |
| 2025-10-28 | 4.005 | 4.100 | 4.005 | 4.085 | 4.085 | 5,365 |
| 2025-10-27 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 231 |
| 2025-10-24 | 4.020 | 4.090 | 4.020 | 4.035 | 4.035 | 1,517 |
| 2025-10-23 | 3.980 | 4.115 | 3.980 | 4.110 | 4.110 | 3,443 |
| 2025-10-22 | 4.020 | 4.150 | 3.970 | 4.115 | 4.115 | 12,369 |
| 2025-10-21 | 4.015 | 4.080 | 3.965 | 3.990 | 3.990 | 7,405 |
| 2025-10-20 | 4.005 | 4.010 | 3.950 | 3.965 | 3.965 | 1,522 |
| 2025-10-17 | 4.015 | 4.015 | 3.960 | 4.010 | 4.010 | 858 |
| 2025-10-16 | 4.050 | 4.050 | 3.965 | 3.965 | 3.965 | 237 |
| 2025-10-15 | 4.095 | 4.100 | 4.000 | 4.085 | 4.085 | 5,841 |
| 2025-10-14 | 3.995 | 4.000 | 3.900 | 4.000 | 4.000 | 14,301 |
| 2025-10-13 | 4.000 | 4.060 | 3.990 | 4.000 | 4.000 | 14,678 |
| 2025-10-10 | 4.060 | 4.060 | 3.980 | 4.060 | 4.060 | 281 |
| 2025-10-09 | 4.075 | 4.075 | 3.990 | 3.990 | 3.990 | 20,581 |
| 2025-10-08 | 4.040 | 4.100 | 3.990 | 4.075 | 4.075 | 12,104 |
| 2025-10-07 | 4.195 | 4.200 | 4.000 | 4.180 | 4.180 | 31,474 |
| 2025-10-06 | 4.100 | 4.290 | 4.070 | 4.245 | 4.245 | 4,681 |
| 2025-10-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,000 |
| 2025-10-02 | 4.100 | 4.120 | 4.055 | 4.120 | 4.120 | 8,814 |
| 2025-10-01 | 4.325 | 4.325 | 4.100 | 4.120 | 4.120 | 25,889 |
| 2025-09-30 | 4.120 | 4.345 | 4.120 | 4.325 | 4.325 | 3,021 |
| 2025-09-29 | 4.140 | 4.140 | 4.075 | 4.140 | 4.140 | 1,502 |
| 2025-09-26 | 4.075 | 4.140 | 4.075 | 4.075 | 4.075 | 6 |
| 2025-09-25 | 4.100 | 4.170 | 4.055 | 4.160 | 4.160 | 2,020 |
| 2025-09-24 | 4.100 | 4.100 | 4.085 | 4.085 | 4.085 | 19 |
| 2025-09-23 | 4.150 | 4.155 | 4.080 | 4.100 | 4.100 | 25,064 |
| 2025-09-22 | 4.095 | 4.150 | 3.980 | 4.150 | 4.150 | 28,156 |
| 2025-09-19 | 4.275 | 4.300 | 4.080 | 4.185 | 4.185 | 35,968 |
| 2025-09-18 | 4.275 | 4.300 | 4.255 | 4.300 | 4.300 | 4,914 |
| 2025-09-17 | 4.300 | 4.300 | 4.275 | 4.275 | 4.275 | 918 |
| 2025-09-16 | 4.460 | 4.460 | 4.265 | 4.270 | 4.270 | 47,619 |
| 2025-09-15 | 4.520 | 4.650 | 4.480 | 4.480 | 4.480 | 9,378 |
| 2025-09-12 | 4.560 | 4.565 | 4.460 | 4.475 | 4.475 | 14,081 |
| 2025-09-11 | 4.525 | 4.700 | 4.500 | 4.685 | 4.685 | 14,626 |
| 2025-09-10 | 4.605 | 4.685 | 4.550 | 4.685 | 4.685 | 7,126 |
| 2025-09-09 | 4.560 | 4.745 | 4.555 | 4.710 | 4.710 | 11,503 |
| 2025-09-08 | 4.590 | 4.750 | 4.555 | 4.555 | 4.555 | 7,403 |
| 2025-09-05 | 4.680 | 4.760 | 4.600 | 4.750 | 4.750 | 14,898 |
| 2025-09-04 | 4.770 | 4.775 | 4.700 | 4.770 | 4.770 | 4,864 |
| 2025-09-03 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,034 |
| 2025-09-02 | 4.775 | 4.775 | 4.650 | 4.770 | 4.770 | 1,034 |
| 2025-09-01 | 4.700 | 4.790 | 4.600 | 4.780 | 4.780 | 2,896 |
| 2025-08-29 | 4.600 | 4.785 | 4.600 | 4.785 | 4.785 | 12,291 |
| 2025-08-28 | 4.610 | 4.675 | 4.540 | 4.645 | 4.645 | 5,951 |
| 2025-08-27 | 4.680 | 4.680 | 4.605 | 4.675 | 4.675 | 4,898 |
| 2025-08-26 | 4.760 | 4.760 | 4.715 | 4.745 | 4.745 | 449 |
| 2025-08-25 | 4.690 | 4.765 | 4.690 | 4.765 | 4.765 | 288 |
| 2025-08-22 | 4.770 | 4.770 | 4.680 | 4.770 | 4.770 | 2,674 |
| 2025-08-21 | 4.770 | 4.770 | 4.765 | 4.770 | 4.770 | 154 |
| 2025-08-20 | 4.785 | 4.785 | 4.665 | 4.680 | 4.680 | 74 |
| 2025-08-19 | 4.625 | 4.775 | 4.625 | 4.775 | 4.775 | 9,329 |
| 2025-08-18 | 4.700 | 4.700 | 4.500 | 4.675 | 4.675 | 10,696 |
| 2025-08-14 | 4.690 | 4.705 | 4.620 | 4.700 | 4.700 | 7,711 |
| 2025-08-13 | 4.770 | 4.775 | 4.555 | 4.775 | 4.775 | 6,085 |
| 2025-08-12 | 4.650 | 4.770 | 4.600 | 4.770 | 4.770 | 2,019 |
| 2025-08-11 | 4.830 | 4.830 | 4.650 | 4.830 | 4.830 | 3,529 |
| 2025-08-08 | 4.825 | 4.830 | 4.745 | 4.830 | 4.830 | 4,499 |
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.