Rank Progress S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.325 | 4.350 | 4.325 | 4.345 | 4.345 | 2,210 |
| 2026-10-15 | 4.400 | 4.400 | 4.325 | 4.350 | 4.350 | 353 |
| 2026-10-14 | 4.335 | 4.400 | 4.330 | 4.400 | 4.400 | 5,848 |
| 2026-10-13 | 4.385 | 4.385 | 4.330 | 4.360 | 4.360 | 8,651 |
| 2026-10-12 | 4.355 | 4.420 | 4.350 | 4.395 | 4.395 | 4,953 |
| 2026-10-09 | 4.390 | 4.430 | 4.350 | 4.420 | 4.420 | 1,528 |
| 2026-10-08 | 4.400 | 4.485 | 4.330 | 4.440 | 4.440 | 5,020 |
| 2026-10-07 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 4,483 |
| 2026-10-06 | 4.400 | 4.470 | 4.310 | 4.455 | 4.455 | 2,595 |
| 2026-10-05 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 777 |
| 2026-10-02 | 4.490 | 4.490 | 4.310 | 4.490 | 4.490 | 4,812 |
| 2026-10-01 | 4.585 | 4.590 | 4.495 | 4.495 | 4.495 | 155 |
| 2026-09-30 | 4.585 | 4.585 | 4.400 | 4.400 | 4.400 | 10,100 |
| 2026-09-29 | 4.550 | 4.600 | 4.540 | 4.585 | 4.585 | 6,549 |
| 2026-09-28 | 4.575 | 4.650 | 4.550 | 4.600 | 4.600 | 5,479 |
| 2026-09-25 | 4.650 | 4.670 | 4.575 | 4.650 | 4.650 | 1,031 |
| 2026-09-24 | 4.605 | 4.660 | 4.605 | 4.650 | 4.650 | 179 |
| 2026-09-23 | 4.630 | 4.675 | 4.600 | 4.675 | 4.675 | 1,309 |
| 2026-09-22 | 4.650 | 4.650 | 4.595 | 4.635 | 4.635 | 2,706 |
| 2026-09-21 | 4.600 | 4.685 | 4.595 | 4.650 | 4.650 | 3,182 |
| 2026-09-18 | 4.665 | 4.665 | 4.600 | 4.650 | 4.650 | 4,937 |
| 2026-09-17 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 60 |
| 2026-09-16 | 4.575 | 4.700 | 4.575 | 4.575 | 4.575 | 741 |
| 2026-09-15 | 4.580 | 4.700 | 4.580 | 4.690 | 4.690 | 685 |
| 2026-09-14 | 4.605 | 4.700 | 4.570 | 4.700 | 4.700 | 3,006 |
| 2026-09-11 | 4.735 | 4.735 | 4.600 | 4.705 | 4.705 | 4,546 |
| 2026-09-10 | 4.620 | 4.740 | 4.620 | 4.735 | 4.735 | 1,418 |
| 2026-09-09 | 4.570 | 4.785 | 4.570 | 4.740 | 4.740 | 15,701 |
| 2026-09-08 | 4.605 | 4.780 | 4.600 | 4.760 | 4.760 | 5,166 |
| 2026-09-07 | 4.785 | 4.785 | 4.600 | 4.695 | 4.695 | 4,485 |
| 2026-09-04 | 4.790 | 4.790 | 4.770 | 4.790 | 4.790 | 218 |
| 2026-09-03 | 4.700 | 4.700 | 4.655 | 4.700 | 4.700 | 5,420 |
| 2026-09-02 | 4.790 | 4.790 | 4.720 | 4.790 | 4.790 | 1,346 |
| 2026-09-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 10 |
| 2026-08-31 | 4.810 | 4.810 | 4.655 | 4.790 | 4.790 | 11,621 |
| 2026-08-28 | 4.815 | 4.815 | 4.710 | 4.810 | 4.810 | 6,715 |
| 2026-08-27 | 4.785 | 4.815 | 4.625 | 4.815 | 4.815 | 9,970 |
| 2026-08-26 | 4.685 | 4.815 | 4.660 | 4.795 | 4.795 | 6,107 |
| 2026-08-25 | 4.685 | 4.815 | 4.685 | 4.815 | 4.815 | 291 |
| 2026-08-24 | 4.665 | 4.825 | 4.665 | 4.820 | 4.820 | 29 |
| 2026-08-21 | 4.720 | 4.845 | 4.700 | 4.835 | 4.835 | 3,364 |
| 2026-08-20 | 4.845 | 4.850 | 4.700 | 4.800 | 4.800 | 1,866 |
| 2026-08-19 | 4.820 | 4.895 | 4.580 | 4.850 | 4.850 | 9,250 |
| 2026-08-18 | 4.700 | 4.875 | 4.540 | 4.565 | 4.565 | 3,472 |
| 2026-08-17 | 4.730 | 4.915 | 4.700 | 4.875 | 4.875 | 5,798 |
| 2026-08-14 | 4.715 | 4.935 | 4.715 | 4.900 | 4.900 | 32 |
| 2026-08-13 | 4.850 | 4.935 | 4.845 | 4.935 | 4.935 | 1,725 |
| 2026-08-12 | 4.910 | 4.940 | 4.850 | 4.850 | 4.850 | 1,623 |
| 2026-08-11 | 4.910 | 4.910 | 4.800 | 4.900 | 4.900 | 78 |
| 2026-08-10 | 4.715 | 4.930 | 4.715 | 4.910 | 4.910 | 132 |
| 2026-08-07 | 4.945 | 4.945 | 4.720 | 4.850 | 4.850 | 9,142 |
| 2026-08-06 | 4.860 | 4.985 | 4.860 | 4.985 | 4.985 | 168 |
| 2026-08-05 | 4.900 | 4.980 | 4.840 | 4.980 | 4.980 | 6,307 |
| 2026-08-04 | 4.985 | 4.995 | 4.900 | 4.900 | 4.900 | 1,436 |
| 2026-08-03 | 4.995 | 4.995 | 4.890 | 4.985 | 4.985 | 3,449 |
| 2026-07-31 | 4.830 | 5.050 | 4.715 | 4.995 | 4.995 | 26,379 |
| 2026-07-30 | 4.770 | 4.840 | 4.700 | 4.740 | 4.740 | 1,027 |
| 2026-07-29 | 4.880 | 4.880 | 4.780 | 4.850 | 4.850 | 2,053 |
| 2026-07-28 | 4.820 | 4.880 | 4.800 | 4.800 | 4.800 | 885 |
| 2026-07-27 | 4.820 | 4.880 | 4.820 | 4.880 | 4.880 | 2,711 |
Page 1 of 21 · 1,253 trading daysOlder →
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.