Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 20 |
| 2024-05-14 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 29 |
| 2024-05-10 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 26 |
| 2024-05-09 | 4.480 | 4.560 | 4.480 | 4.560 | 4.560 | 59 |
| 2024-05-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 40 |
| 2024-04-26 | 4.700 | 4.700 | 4.560 | 4.560 | 4.560 | 25 |
| 2024-04-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 15 |
| 2024-04-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25 |
| 2024-04-23 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 47 |
| 2024-04-19 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 46 |
| 2024-04-17 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 40 |
| 2024-04-16 | 4.710 | 4.710 | 4.520 | 4.520 | 4.520 | 17 |
| 2024-04-15 | 4.700 | 4.700 | 4.400 | 4.700 | 4.700 | 240 |
| 2024-04-12 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 163 |
| 2024-04-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25 |
| 2024-04-10 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 60 |
| 2024-04-09 | 4.780 | 4.780 | 4.600 | 4.600 | 4.600 | 22 |
| 2024-04-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10 |
| 2024-04-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 25 |
| 2024-04-04 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 20 |
| 2024-04-03 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,287 |
| 2024-04-02 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 100 |
| 2024-03-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 30 |
| 2024-03-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15 |
| 2024-03-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 928 |
| 2024-03-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 450 |
| 2024-03-20 | 4.220 | 4.320 | 4.220 | 4.320 | 4.320 | 77 |
| 2024-03-19 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2024-03-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 13 |
| 2024-03-12 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 15 |
| 2024-03-07 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 19 |
| 2024-03-06 | 4.360 | 4.360 | 4.200 | 4.300 | 4.300 | 404 |
| 2024-03-05 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 17 |
| 2024-03-04 | 4.420 | 4.420 | 4.360 | 4.360 | 4.360 | 34 |
| 2024-03-01 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 34 |
| 2024-02-29 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 25 |
| 2024-02-28 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 8 |
| 2024-02-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 5 |
| 2024-02-21 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 817 |
| 2024-02-20 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 500 |
| 2024-02-19 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 130 |
| 2024-02-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 615 |
| 2024-02-15 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 2,896 |
| 2024-02-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 25 |
| 2024-02-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 5 |
| 2024-02-12 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 54 |
| 2024-02-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 25 |
| 2024-02-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 25 |
| 2024-02-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 25 |
| 2024-02-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 25 |
| 2024-02-05 | 4.320 | 4.460 | 4.320 | 4.460 | 4.460 | 1,842 |
| 2024-02-02 | 4.360 | 4.400 | 4.320 | 4.320 | 4.320 | 1,975 |
| 2024-02-01 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 220 |
| 2024-01-30 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 200 |
| 2024-01-24 | 4.200 | 4.340 | 4.200 | 4.340 | 4.340 | 2,055 |
| 2024-01-23 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 2,962 |
| 2024-01-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 30 |
| 2024-01-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 20 |
| 2024-01-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 120 |
| 2024-01-05 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 300 |
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.