Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.020 | 5.060 | 4.820 | 4.960 | 4.960 | 44,497 |
| 2025-02-13 | 5.080 | 5.220 | 4.880 | 5.060 | 5.060 | 35,044 |
| 2025-02-12 | 5.360 | 5.500 | 4.830 | 5.080 | 5.080 | 69,736 |
| 2025-02-11 | 5.600 | 5.680 | 5.360 | 5.480 | 5.480 | 29,890 |
| 2025-02-10 | 5.960 | 6.040 | 5.500 | 5.500 | 5.500 | 76,875 |
| 2025-02-07 | 6.360 | 6.360 | 5.800 | 5.900 | 5.900 | 40,790 |
| 2025-02-06 | 6.380 | 6.380 | 6.240 | 6.240 | 6.240 | 1,413 |
| 2025-02-05 | 6.280 | 6.340 | 6.280 | 6.340 | 6.340 | 1,626 |
| 2025-02-04 | 6.320 | 6.520 | 6.280 | 6.380 | 6.380 | 3,683 |
| 2025-02-03 | 6.420 | 6.660 | 6.320 | 6.500 | 6.500 | 8,395 |
| 2025-01-31 | 6.460 | 6.660 | 6.460 | 6.660 | 6.660 | 2,132 |
| 2025-01-30 | 6.500 | 6.640 | 6.420 | 6.640 | 6.640 | 3,713 |
| 2025-01-29 | 6.560 | 6.660 | 6.400 | 6.580 | 6.580 | 4,529 |
| 2025-01-28 | 6.600 | 6.660 | 6.600 | 6.660 | 6.660 | 8,089 |
| 2025-01-27 | 6.700 | 6.700 | 6.580 | 6.680 | 6.680 | 1,368 |
| 2025-01-24 | 6.780 | 6.780 | 6.600 | 6.660 | 6.660 | 1,325 |
| 2025-01-23 | 6.780 | 6.800 | 6.560 | 6.780 | 6.780 | 5,940 |
| 2025-01-22 | 6.660 | 6.760 | 6.560 | 6.740 | 6.740 | 3,239 |
| 2025-01-21 | 6.500 | 6.800 | 6.400 | 6.800 | 6.800 | 13,341 |
| 2025-01-20 | 6.200 | 6.500 | 6.200 | 6.480 | 6.480 | 12,459 |
| 2025-01-17 | 6.060 | 6.180 | 6.060 | 6.180 | 6.180 | 13,453 |
| 2025-01-16 | 6.040 | 6.180 | 6.040 | 6.160 | 6.160 | 10,567 |
| 2025-01-15 | 6.160 | 6.160 | 6.060 | 6.160 | 6.160 | 18,235 |
| 2025-01-14 | 6.060 | 6.180 | 6.040 | 6.160 | 6.160 | 9,746 |
| 2025-01-13 | 6.180 | 6.180 | 6.040 | 6.160 | 6.160 | 2,713 |
| 2025-01-10 | 6.100 | 6.200 | 5.920 | 6.180 | 6.180 | 14,762 |
| 2025-01-09 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 9,671 |
| 2025-01-08 | 6.060 | 6.080 | 5.820 | 6.040 | 6.040 | 2,675 |
| 2025-01-07 | 6.080 | 6.080 | 6.000 | 6.080 | 6.080 | 2,375 |
| 2025-01-03 | 6.180 | 6.200 | 5.840 | 6.080 | 6.080 | 10,585 |
| 2025-01-02 | 6.380 | 6.380 | 6.100 | 6.240 | 6.240 | 8,657 |
| 2024-12-30 | 5.740 | 6.180 | 5.740 | 6.160 | 6.160 | 19,797 |
| 2024-12-27 | 6.080 | 6.200 | 5.800 | 5.840 | 5.840 | 19,481 |
| 2024-12-23 | 6.240 | 6.240 | 5.980 | 6.080 | 6.080 | 4,274 |
| 2024-12-20 | 5.680 | 6.240 | 5.680 | 6.240 | 6.240 | 44,728 |
| 2024-12-19 | 5.700 | 5.780 | 5.520 | 5.740 | 5.740 | 8,120 |
| 2024-12-18 | 5.660 | 5.800 | 5.660 | 5.760 | 5.760 | 13,663 |
| 2024-12-17 | 5.780 | 5.900 | 5.600 | 5.800 | 5.800 | 8,359 |
| 2024-12-16 | 5.980 | 6.000 | 5.740 | 5.920 | 5.920 | 12,724 |
| 2024-12-13 | 5.980 | 6.000 | 5.800 | 5.980 | 5.980 | 1,250 |
| 2024-12-12 | 5.920 | 5.920 | 5.820 | 5.920 | 5.920 | 1,059 |
| 2024-12-11 | 5.900 | 6.000 | 5.740 | 5.920 | 5.920 | 3,927 |
| 2024-12-10 | 6.000 | 6.120 | 5.700 | 5.900 | 5.900 | 16,095 |
| 2024-12-09 | 6.040 | 6.040 | 5.800 | 5.980 | 5.980 | 22,642 |
| 2024-12-06 | 6.180 | 6.180 | 5.940 | 6.000 | 6.000 | 15,843 |
| 2024-12-05 | 5.900 | 6.200 | 5.900 | 6.180 | 6.180 | 5,165 |
| 2024-12-04 | 6.220 | 6.240 | 5.820 | 5.920 | 5.920 | 21,073 |
| 2024-12-03 | 6.220 | 6.300 | 6.200 | 6.240 | 6.240 | 8,357 |
| 2024-12-02 | 6.380 | 6.400 | 6.220 | 6.300 | 6.300 | 8,086 |
| 2024-11-29 | 6.300 | 6.480 | 6.260 | 6.380 | 6.380 | 8,663 |
| 2024-11-28 | 6.420 | 6.500 | 6.320 | 6.500 | 6.500 | 1,996 |
| 2024-11-27 | 6.360 | 6.580 | 6.360 | 6.580 | 6.580 | 2,453 |
| 2024-11-26 | 6.820 | 6.880 | 6.200 | 6.460 | 6.460 | 33,576 |
| 2024-11-25 | 6.680 | 6.880 | 6.600 | 6.880 | 6.880 | 1,885 |
| 2024-11-22 | 6.640 | 6.860 | 6.620 | 6.780 | 6.780 | 8,173 |
| 2024-11-21 | 6.580 | 6.860 | 6.500 | 6.860 | 6.860 | 2,901 |
| 2024-11-20 | 6.600 | 6.740 | 6.600 | 6.600 | 6.600 | 8,234 |
| 2024-11-19 | 6.820 | 6.820 | 6.460 | 6.560 | 6.560 | 7,658 |
| 2024-11-18 | 6.760 | 6.900 | 6.600 | 6.820 | 6.820 | 6,044 |
| 2024-11-15 | 7.080 | 7.080 | 6.800 | 6.880 | 6.880 | 10,844 |
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.