Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 5.45
-0.10 (-1.80%)
At close: May 21, 2026
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | -0.92% | 6,597 |
| May 21, 2026 | 5.55 | 5.65 | 5.20 | 5.45 | 5.45 | -1.80% | 341 |
| May 20, 2026 | 5.45 | 5.55 | 5.10 | 5.55 | 5.55 | 1.83% | 2,150 |
| May 19, 2026 | 5.15 | 5.45 | 5.10 | 5.45 | 5.45 | 1.87% | 1,170 |
| May 18, 2026 | 5.65 | 5.65 | 5.15 | 5.35 | 5.35 | -1.83% | 2,435 |
| May 15, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 405 |
| May 14, 2026 | 5.75 | 5.95 | 5.45 | 5.55 | 5.55 | -4.31% | 2,874 |
| May 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 52 |
| May 12, 2026 | 5.75 | 5.85 | 5.50 | 5.85 | 5.85 | 3.54% | 900 |
| May 11, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 5,444 |
| May 8, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 3,648 |
| May 7, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 854 |
| May 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2 |
| May 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 50 |
| May 4, 2026 | 5.85 | 6.40 | 5.65 | 6.05 | 6.05 | 8.04% | 3,472 |
| Apr 30, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -5.08% | 900 |
| Apr 29, 2026 | 5.85 | 5.90 | 5.60 | 5.90 | 5.90 | 7.27% | 363 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 2,225 |
| Apr 27, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | 407 |
| Apr 24, 2026 | 5.65 | 5.95 | 5.55 | 5.65 | 5.65 | -1.74% | 5,832 |
| Apr 23, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 1,070 |
| Apr 22, 2026 | 6.10 | 6.15 | 5.85 | 6.15 | 6.15 | -2.38% | 2,756 |
| Apr 21, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 6,259 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 2,681 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 1,549 |
| Apr 16, 2026 | 5.60 | 5.95 | 5.35 | 5.95 | 5.95 | 8.18% | 3,229 |
| Apr 15, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | 491 |
| Apr 14, 2026 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | -3.33% | 789 |
| Apr 13, 2026 | 5.90 | 6.00 | 5.65 | 6.00 | 6.00 | 2.56% | 1,231 |
| Apr 10, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | -2.50% | 850 |
| Apr 9, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 6.19% | 359 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.40 | 5.65 | 5.65 | -0.88% | 1,293 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 208 |
| Apr 2, 2026 | 6.18 | 6.18 | 5.64 | 6.00 | 6.00 | - | 1,636 |
| Apr 1, 2026 | 6.16 | 6.16 | 5.60 | 6.00 | 6.00 | -2.60% | 3,691 |
| Mar 31, 2026 | 5.74 | 6.16 | 5.74 | 6.16 | 6.16 | 7.32% | 2,035 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.60 | 5.74 | 5.74 | -8.89% | 10,893 |
| Mar 27, 2026 | 6.26 | 6.96 | 6.20 | 6.30 | 6.30 | 0.64% | 20,039 |
| Mar 26, 2026 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | -0.63% | 864 |
| Mar 25, 2026 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 2.94% | 1,183 |
| Mar 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 10 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -1.29% | 2,976 |
| Mar 20, 2026 | 6.00 | 6.26 | 5.98 | 6.20 | 6.20 | -1.90% | 7,581 |
| Mar 19, 2026 | 6.16 | 6.32 | 5.98 | 6.32 | 6.32 | 1.94% | 3,751 |
| Mar 18, 2026 | 6.20 | 6.46 | 6.00 | 6.20 | 6.20 | - | 4,795 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 3,745 |
| Mar 16, 2026 | 6.48 | 6.48 | 6.26 | 6.40 | 6.40 | -1.23% | 296 |
| Mar 13, 2026 | 6.56 | 6.56 | 5.98 | 6.48 | 6.48 | 3.85% | 6,842 |
| Mar 12, 2026 | 6.12 | 6.44 | 6.00 | 6.24 | 6.24 | 2.30% | 14,410 |
| Mar 11, 2026 | 6.40 | 6.80 | 5.98 | 6.10 | 6.10 | -5.86% | 43,144 |