Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 12 |
| 2026-10-15 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 315 |
| 2026-10-14 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 2,200 |
| 2026-10-13 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 101 |
| 2026-10-12 | 3.680 | 3.820 | 3.680 | 3.820 | 3.820 | 192 |
| 2026-10-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 5 |
| 2026-10-08 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 27 |
| 2026-10-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 23 |
| 2026-10-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 31 |
| 2026-10-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 21 |
| 2026-10-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 26 |
| 2026-09-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 26 |
| 2026-09-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 62 |
| 2026-09-28 | 3.760 | 3.840 | 3.760 | 3.780 | 3.780 | 4,541 |
| 2026-09-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5 |
| 2026-09-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2026-09-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 11 |
| 2026-09-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2026-09-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2026-09-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 27 |
| 2026-09-17 | 3.720 | 3.760 | 3.640 | 3.760 | 3.760 | 285 |
| 2026-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-09-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-09-14 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 3,887 |
| 2026-09-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 23 |
| 2026-09-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2026-09-09 | 3.700 | 3.700 | 3.560 | 3.700 | 3.700 | 855 |
| 2026-09-08 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 220 |
| 2026-09-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-09-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-09-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2026-08-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-08-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-08-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20 |
| 2026-08-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-08-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 215 |
| 2026-08-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 16 |
| 2026-08-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-08-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-08-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-08-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-08-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-08-13 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 60 |
| 2026-08-12 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 90 |
| 2026-08-11 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 19 |
| 2026-08-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-08-07 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 3,460 |
| 2026-08-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-08-05 | 3.620 | 3.680 | 3.520 | 3.680 | 3.680 | 3,578 |
| 2026-08-04 | 3.620 | 3.620 | 3.520 | 3.620 | 3.620 | 565 |
| 2026-08-03 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 7 |
| 2026-07-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 275 |
| 2026-07-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 250 |
| 2026-07-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2026-07-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 25 |
| 2026-07-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20 |
Page 1 of 19 · 1,092 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-18 | 1.7700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.