Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.040 | 7.080 | 6.920 | 7.060 | 7.060 | 11,186 |
| 2024-11-13 | 6.760 | 7.160 | 6.720 | 6.980 | 6.980 | 30,541 |
| 2024-11-12 | 6.660 | 6.780 | 6.600 | 6.760 | 6.760 | 9,948 |
| 2024-11-08 | 6.600 | 6.660 | 6.500 | 6.660 | 6.660 | 8,782 |
| 2024-11-07 | 6.460 | 6.580 | 6.420 | 6.580 | 6.580 | 25,661 |
| 2024-11-06 | 6.380 | 6.480 | 6.360 | 6.460 | 6.460 | 10,780 |
| 2024-11-05 | 6.240 | 6.380 | 6.240 | 6.260 | 6.260 | 7,669 |
| 2024-11-04 | 6.180 | 6.300 | 6.160 | 6.300 | 6.300 | 6,347 |
| 2024-10-31 | 6.100 | 6.260 | 6.100 | 6.220 | 6.220 | 3,109 |
| 2024-10-30 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 9,883 |
| 2024-10-29 | 6.180 | 6.240 | 6.100 | 6.240 | 6.240 | 5,655 |
| 2024-10-28 | 6.200 | 6.260 | 6.100 | 6.160 | 6.160 | 5,476 |
| 2024-10-25 | 6.120 | 6.180 | 6.120 | 6.180 | 6.180 | 407 |
| 2024-10-24 | 6.100 | 6.200 | 6.080 | 6.120 | 6.120 | 8,500 |
| 2024-10-23 | 6.000 | 6.200 | 5.980 | 6.200 | 6.200 | 5,086 |
| 2024-10-22 | 6.240 | 6.240 | 6.020 | 6.120 | 6.120 | 2,159 |
| 2024-10-21 | 6.280 | 6.380 | 6.080 | 6.100 | 6.100 | 10,317 |
| 2024-10-18 | 6.160 | 6.300 | 6.160 | 6.280 | 6.280 | 1,730 |
| 2024-10-17 | 6.280 | 6.360 | 6.120 | 6.260 | 6.260 | 14,202 |
| 2024-10-16 | 6.300 | 6.380 | 6.240 | 6.380 | 6.380 | 7,704 |
| 2024-10-15 | 6.100 | 6.400 | 6.040 | 6.340 | 6.340 | 17,694 |
| 2024-10-14 | 6.140 | 6.300 | 5.900 | 6.100 | 6.100 | 32,616 |
| 2024-10-11 | 5.840 | 6.420 | 5.760 | 6.180 | 6.180 | 54,527 |
| 2024-10-10 | 5.120 | 5.880 | 5.120 | 5.880 | 5.880 | 44,467 |
| 2024-10-09 | 5.100 | 5.240 | 5.020 | 5.100 | 5.100 | 24,418 |
| 2024-10-08 | 5.360 | 5.360 | 5.040 | 5.160 | 5.160 | 31,394 |
| 2024-10-07 | 5.340 | 5.400 | 5.100 | 5.360 | 5.360 | 19,455 |
| 2024-10-04 | 5.480 | 5.480 | 5.240 | 5.340 | 5.340 | 34,060 |
| 2024-10-03 | 5.580 | 5.580 | 5.280 | 5.460 | 5.460 | 29,578 |
| 2024-10-02 | 5.840 | 5.840 | 5.340 | 5.460 | 5.460 | 127,197 |
| 2024-10-01 | 6.040 | 6.040 | 5.840 | 5.840 | 5.840 | 10,726 |
| 2024-09-30 | 5.960 | 6.120 | 5.920 | 6.040 | 6.040 | 15,006 |
| 2024-09-27 | 6.160 | 6.300 | 6.020 | 6.060 | 6.060 | 35,404 |
| 2024-09-26 | 6.280 | 6.460 | 6.000 | 6.100 | 6.100 | 50,852 |
| 2024-09-25 | 6.180 | 6.300 | 6.080 | 6.160 | 6.160 | 38,115 |
| 2024-09-24 | 6.260 | 6.260 | 6.120 | 6.160 | 6.160 | 12,774 |
| 2024-09-23 | 6.440 | 6.580 | 6.260 | 6.300 | 6.300 | 23,066 |
| 2024-09-20 | 6.500 | 6.740 | 6.400 | 6.600 | 6.600 | 77,956 |
| 2024-09-19 | 6.520 | 6.540 | 6.340 | 6.440 | 6.440 | 16,922 |
| 2024-09-18 | 6.500 | 6.660 | 6.380 | 6.580 | 6.580 | 34,350 |
| 2024-09-17 | 6.760 | 6.760 | 6.580 | 6.580 | 6.580 | 30,174 |
| 2024-09-16 | 7.160 | 7.200 | 6.600 | 6.600 | 6.600 | 45,621 |
| 2024-09-13 | 6.640 | 7.700 | 6.640 | 7.220 | 7.220 | 128,636 |
| 2024-09-12 | 6.240 | 6.800 | 6.140 | 6.700 | 6.700 | 55,542 |
| 2024-09-11 | 6.200 | 6.500 | 6.060 | 6.240 | 6.240 | 33,513 |
| 2024-09-10 | 6.080 | 6.260 | 6.000 | 6.100 | 6.100 | 12,277 |
| 2024-09-09 | 6.240 | 6.240 | 5.900 | 6.080 | 6.080 | 9,600 |
| 2024-09-06 | 6.220 | 6.300 | 6.020 | 6.240 | 6.240 | 20,477 |
| 2024-09-05 | 6.300 | 6.440 | 6.000 | 6.180 | 6.180 | 45,592 |
| 2024-09-04 | 6.300 | 6.800 | 6.000 | 6.320 | 6.320 | 52,654 |
| 2024-09-03 | 6.600 | 6.700 | 6.400 | 6.400 | 6.400 | 17,109 |
| 2024-09-02 | 6.820 | 6.940 | 6.620 | 6.720 | 6.720 | 36,836 |
| 2024-08-30 | 6.900 | 6.980 | 6.660 | 6.980 | 6.980 | 11,357 |
| 2024-08-29 | 6.600 | 7.100 | 6.340 | 6.900 | 6.900 | 68,289 |
| 2024-08-28 | 6.900 | 6.900 | 5.760 | 6.600 | 6.600 | 233,965 |
| 2024-08-27 | 6.740 | 6.980 | 6.720 | 6.900 | 6.900 | 18,141 |
| 2024-08-26 | 7.080 | 7.080 | 6.740 | 6.780 | 6.780 | 21,032 |
| 2024-08-23 | 6.960 | 7.120 | 6.920 | 7.100 | 7.100 | 12,184 |
| 2024-08-22 | 7.160 | 7.160 | 6.920 | 6.960 | 6.960 | 23,659 |
| 2024-08-21 | 7.460 | 7.480 | 7.080 | 7.080 | 7.080 | 24,505 |
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.