Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.825 | 4.825 | 4.820 | 4.820 | 4.820 | 143 |
| 2025-08-06 | 4.830 | 4.830 | 4.750 | 4.800 | 4.800 | 1,040 |
| 2025-08-05 | 4.825 | 4.830 | 4.730 | 4.830 | 4.830 | 4,471 |
| 2025-08-04 | 4.840 | 4.840 | 4.700 | 4.835 | 4.835 | 3,776 |
| 2025-08-01 | 4.770 | 4.850 | 4.770 | 4.800 | 4.800 | 6,772 |
| 2025-07-31 | 4.840 | 4.845 | 4.785 | 4.845 | 4.845 | 1,805 |
| 2025-07-30 | 4.790 | 4.840 | 4.775 | 4.840 | 4.840 | 4,942 |
| 2025-07-29 | 4.830 | 4.850 | 4.745 | 4.850 | 4.850 | 9,431 |
| 2025-07-28 | 4.865 | 4.865 | 4.750 | 4.790 | 4.790 | 9,642 |
| 2025-07-25 | 4.945 | 4.945 | 4.865 | 4.930 | 4.930 | 9,213 |
| 2025-07-24 | 4.935 | 4.950 | 4.830 | 4.945 | 4.945 | 14,238 |
| 2025-07-23 | 4.670 | 4.950 | 4.670 | 4.950 | 4.950 | 31,249 |
| 2025-07-22 | 4.560 | 4.690 | 4.535 | 4.670 | 4.670 | 13,871 |
| 2025-07-21 | 4.440 | 4.600 | 4.415 | 4.555 | 4.555 | 16,818 |
| 2025-07-18 | 4.360 | 4.595 | 4.360 | 4.455 | 4.455 | 39,133 |
| 2025-07-17 | 4.295 | 4.345 | 4.210 | 4.345 | 4.345 | 14,603 |
| 2025-07-16 | 4.295 | 4.300 | 4.155 | 4.295 | 4.295 | 10,508 |
| 2025-07-15 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 16,369 |
| 2025-07-14 | 4.145 | 4.145 | 4.035 | 4.100 | 4.100 | 5,521 |
| 2025-07-11 | 4.095 | 4.100 | 4.065 | 4.100 | 4.100 | 13,285 |
| 2025-07-10 | 4.085 | 4.090 | 4.085 | 4.085 | 4.085 | 3,760 |
| 2025-07-09 | 4.030 | 4.085 | 4.015 | 4.085 | 4.085 | 6,250 |
| 2025-07-08 | 4.080 | 4.090 | 3.960 | 4.070 | 4.070 | 7,437 |
| 2025-07-07 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 9,607 |
| 2025-07-04 | 4.130 | 4.130 | 3.895 | 4.075 | 4.075 | 29,348 |
| 2025-07-03 | 3.975 | 4.170 | 3.970 | 4.130 | 4.130 | 5,827 |
| 2025-07-02 | 3.945 | 4.070 | 3.940 | 3.970 | 3.970 | 20,607 |
| 2025-07-01 | 4.090 | 4.090 | 3.940 | 3.940 | 3.940 | 19,488 |
| 2025-06-30 | 4.220 | 4.220 | 4.080 | 4.135 | 4.135 | 12,421 |
| 2025-06-27 | 4.280 | 4.280 | 4.050 | 4.220 | 4.220 | 32,490 |
| 2025-06-26 | 3.650 | 4.330 | 3.600 | 4.300 | 4.300 | 139,211 |
| 2025-06-25 | 3.660 | 3.680 | 3.660 | 3.665 | 3.665 | 5,630 |
| 2025-06-24 | 3.650 | 3.665 | 3.625 | 3.660 | 3.660 | 4,310 |
| 2025-06-23 | 3.600 | 3.660 | 3.585 | 3.650 | 3.650 | 17,725 |
| 2025-06-20 | 3.660 | 3.700 | 3.600 | 3.600 | 3.600 | 32,573 |
| 2025-06-18 | 3.720 | 3.720 | 3.660 | 3.710 | 3.710 | 4,001 |
| 2025-06-17 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,782 |
| 2025-06-16 | 3.680 | 3.735 | 3.650 | 3.710 | 3.710 | 2,249 |
| 2025-06-13 | 3.740 | 3.740 | 3.605 | 3.680 | 3.680 | 10,060 |
| 2025-06-12 | 3.690 | 3.775 | 3.635 | 3.745 | 3.745 | 13,056 |
| 2025-06-11 | 3.670 | 3.800 | 3.620 | 3.690 | 3.690 | 19,893 |
| 2025-06-10 | 3.585 | 3.645 | 3.570 | 3.635 | 3.635 | 29,037 |
| 2025-06-09 | 3.830 | 3.830 | 3.595 | 3.645 | 3.645 | 50,204 |
| 2025-06-06 | 3.825 | 3.890 | 3.580 | 3.830 | 3.830 | 10,938 |
| 2025-06-05 | 3.915 | 3.930 | 3.750 | 3.780 | 3.780 | 7,324 |
| 2025-06-04 | 3.895 | 3.970 | 3.895 | 3.940 | 3.940 | 5,760 |
| 2025-06-03 | 3.895 | 3.970 | 3.730 | 3.900 | 3.900 | 11,767 |
| 2025-06-02 | 3.790 | 3.940 | 3.740 | 3.895 | 3.895 | 38,452 |
| 2025-05-30 | 3.700 | 3.795 | 3.520 | 3.795 | 3.795 | 66,279 |
| 2025-05-29 | 3.800 | 3.810 | 3.680 | 3.700 | 3.700 | 176,372 |
| 2025-05-28 | 3.990 | 4.055 | 3.750 | 3.810 | 3.810 | 74,391 |
| 2025-05-27 | 4.220 | 4.265 | 3.990 | 4.000 | 4.000 | 36,729 |
| 2025-05-26 | 4.210 | 4.335 | 4.110 | 4.180 | 4.180 | 32,403 |
| 2025-05-23 | 4.450 | 4.500 | 4.240 | 4.240 | 4.240 | 27,405 |
| 2025-05-22 | 4.500 | 4.600 | 4.450 | 4.535 | 4.535 | 6,655 |
| 2025-05-21 | 4.690 | 4.690 | 4.455 | 4.625 | 4.625 | 13,540 |
| 2025-05-20 | 4.600 | 4.680 | 4.580 | 4.670 | 4.670 | 5,803 |
| 2025-05-19 | 4.700 | 4.730 | 4.600 | 4.690 | 4.690 | 7,220 |
| 2025-05-16 | 4.855 | 4.930 | 4.635 | 4.735 | 4.735 | 31,459 |
| 2025-05-15 | 4.990 | 4.990 | 4.855 | 4.945 | 4.945 | 1,584 |
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.