Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.950 | 5.010 | 4.860 | 4.990 | 4.990 | 7,961 |
| 2025-05-13 | 5.100 | 5.200 | 4.860 | 4.900 | 4.900 | 57,886 |
| 2025-05-12 | 4.985 | 5.140 | 4.955 | 5.060 | 5.060 | 8,600 |
| 2025-05-09 | 4.935 | 5.050 | 4.880 | 4.985 | 4.985 | 6,615 |
| 2025-05-08 | 4.850 | 4.950 | 4.850 | 4.935 | 4.935 | 25,393 |
| 2025-05-07 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 7,344 |
| 2025-05-06 | 5.100 | 5.160 | 4.890 | 4.950 | 4.950 | 15,374 |
| 2025-05-05 | 5.100 | 5.390 | 5.040 | 5.040 | 5.040 | 67,092 |
| 2025-05-02 | 4.740 | 5.210 | 4.740 | 5.100 | 5.100 | 56,908 |
| 2025-04-30 | 4.645 | 4.760 | 4.530 | 4.740 | 4.740 | 52,716 |
| 2025-04-29 | 4.720 | 4.725 | 4.540 | 4.645 | 4.645 | 12,496 |
| 2025-04-28 | 4.700 | 4.745 | 4.610 | 4.730 | 4.730 | 15,536 |
| 2025-04-25 | 4.680 | 4.695 | 4.590 | 4.695 | 4.695 | 12,886 |
| 2025-04-24 | 4.660 | 4.695 | 4.555 | 4.690 | 4.690 | 5,616 |
| 2025-04-23 | 4.580 | 4.680 | 4.550 | 4.675 | 4.675 | 6,734 |
| 2025-04-22 | 4.610 | 4.765 | 4.580 | 4.580 | 4.580 | 71,018 |
| 2025-04-17 | 4.435 | 4.510 | 4.360 | 4.500 | 4.500 | 6,173 |
| 2025-04-16 | 4.445 | 4.445 | 4.300 | 4.425 | 4.425 | 2,126 |
| 2025-04-15 | 4.420 | 4.515 | 4.250 | 4.445 | 4.445 | 27,068 |
| 2025-04-14 | 4.440 | 4.520 | 4.365 | 4.365 | 4.365 | 3,895 |
| 2025-04-11 | 4.380 | 4.450 | 4.260 | 4.440 | 4.440 | 9,225 |
| 2025-04-10 | 4.310 | 4.390 | 4.310 | 4.375 | 4.375 | 2,799 |
| 2025-04-09 | 4.220 | 4.330 | 4.200 | 4.310 | 4.310 | 3,073 |
| 2025-04-08 | 4.175 | 4.330 | 4.160 | 4.300 | 4.300 | 3,065 |
| 2025-04-07 | 4.390 | 4.390 | 4.100 | 4.330 | 4.330 | 7,594 |
| 2025-04-04 | 4.400 | 4.485 | 4.300 | 4.370 | 4.370 | 13,385 |
| 2025-04-03 | 4.420 | 4.480 | 4.320 | 4.480 | 4.480 | 10,624 |
| 2025-04-02 | 4.300 | 4.430 | 4.255 | 4.420 | 4.420 | 3,382 |
| 2025-04-01 | 4.330 | 4.470 | 4.310 | 4.430 | 4.430 | 2,669 |
| 2025-03-31 | 4.430 | 4.610 | 4.300 | 4.400 | 4.400 | 17,778 |
| 2025-03-28 | 4.520 | 4.520 | 4.430 | 4.430 | 4.430 | 742 |
| 2025-03-27 | 4.610 | 4.610 | 4.460 | 4.560 | 4.560 | 3,649 |
| 2025-03-26 | 4.570 | 4.620 | 4.570 | 4.580 | 4.580 | 2,788 |
| 2025-03-25 | 4.380 | 4.620 | 4.370 | 4.620 | 4.620 | 8,373 |
| 2025-03-24 | 4.420 | 4.460 | 4.300 | 4.370 | 4.370 | 7,375 |
| 2025-03-21 | 4.430 | 4.430 | 4.390 | 4.420 | 4.420 | 3,558 |
| 2025-03-20 | 4.660 | 4.660 | 4.280 | 4.410 | 4.410 | 22,608 |
| 2025-03-19 | 4.680 | 4.680 | 4.530 | 4.670 | 4.670 | 1,185 |
| 2025-03-18 | 4.770 | 4.850 | 4.500 | 4.690 | 4.690 | 7,666 |
| 2025-03-17 | 4.560 | 4.770 | 4.450 | 4.740 | 4.740 | 7,794 |
| 2025-03-14 | 4.600 | 4.600 | 4.440 | 4.560 | 4.560 | 3,366 |
| 2025-03-13 | 4.570 | 4.600 | 4.570 | 4.590 | 4.590 | 3,314 |
| 2025-03-12 | 4.300 | 4.700 | 4.250 | 4.570 | 4.570 | 63,999 |
| 2025-03-11 | 4.440 | 4.440 | 4.280 | 4.300 | 4.300 | 19,898 |
| 2025-03-10 | 4.360 | 4.520 | 4.360 | 4.400 | 4.400 | 5,536 |
| 2025-03-07 | 4.510 | 4.510 | 4.350 | 4.420 | 4.420 | 6,058 |
| 2025-03-06 | 4.430 | 4.520 | 4.360 | 4.400 | 4.400 | 7,501 |
| 2025-03-05 | 4.400 | 4.550 | 4.380 | 4.420 | 4.420 | 10,896 |
| 2025-03-04 | 4.470 | 4.580 | 4.280 | 4.420 | 4.420 | 25,663 |
| 2025-03-03 | 4.650 | 4.780 | 4.370 | 4.510 | 4.510 | 30,069 |
| 2025-02-28 | 4.850 | 4.850 | 4.540 | 4.650 | 4.650 | 36,928 |
| 2025-02-27 | 4.960 | 4.960 | 4.770 | 4.880 | 4.880 | 11,995 |
| 2025-02-26 | 4.480 | 4.980 | 4.480 | 4.910 | 4.910 | 48,259 |
| 2025-02-25 | 4.480 | 4.480 | 4.240 | 4.430 | 4.430 | 74,114 |
| 2025-02-24 | 4.660 | 4.720 | 4.440 | 4.480 | 4.480 | 24,284 |
| 2025-02-21 | 4.760 | 4.780 | 4.500 | 4.630 | 4.630 | 26,061 |
| 2025-02-20 | 4.670 | 4.890 | 4.650 | 4.760 | 4.760 | 10,447 |
| 2025-02-19 | 4.960 | 5.020 | 4.690 | 4.690 | 4.690 | 67,734 |
| 2025-02-18 | 5.120 | 5.120 | 4.910 | 4.960 | 4.960 | 25,981 |
| 2025-02-17 | 5.000 | 5.120 | 5.000 | 5.100 | 5.100 | 25,267 |
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.