Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 70 |
| 2024-01-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 160 |
| 2024-01-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 20 |
| 2023-12-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 220 |
| 2023-12-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 35 |
| 2023-12-27 | 4.620 | 4.620 | 4.460 | 4.600 | 4.600 | 1,244 |
| 2023-12-22 | 4.740 | 4.940 | 4.700 | 4.800 | 4.800 | 1,888 |
| 2023-12-21 | 4.600 | 5.050 | 4.600 | 4.740 | 4.740 | 6,315 |
| 2023-12-20 | 4.400 | 4.720 | 4.400 | 4.520 | 4.520 | 13,369 |
| 2023-12-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 18 |
| 2023-12-18 | 4.280 | 4.360 | 4.280 | 4.360 | 4.360 | 2,000 |
| 2023-12-15 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 2,429 |
| 2023-12-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 304 |
| 2023-12-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,485 |
| 2023-12-12 | 4.200 | 4.240 | 4.180 | 4.180 | 4.180 | 4,569 |
| 2023-12-11 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 33 |
| 2023-12-08 | 4.200 | 4.200 | 3.960 | 4.200 | 4.200 | 8,124 |
| 2023-12-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15 |
| 2023-12-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15 |
| 2023-12-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 25 |
| 2023-12-04 | 4.240 | 4.240 | 4.140 | 4.200 | 4.200 | 202 |
| 2023-12-01 | 4.200 | 4.220 | 4.040 | 4.220 | 4.220 | 3,318 |
| 2023-11-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 5 |
| 2023-11-29 | 4.240 | 4.240 | 4.000 | 4.220 | 4.220 | 3,419 |
| 2023-11-28 | 3.940 | 4.700 | 3.940 | 4.240 | 4.240 | 15,349 |
| 2023-11-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2023-11-24 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 1,588 |
| 2023-11-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 370 |
| 2023-11-21 | 3.780 | 3.960 | 3.760 | 3.940 | 3.940 | 4,579 |
| 2023-11-20 | 3.960 | 3.960 | 3.780 | 3.900 | 3.900 | 930 |
| 2023-11-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 25 |
| 2023-11-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 35 |
| 2023-11-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 47 |
| 2023-11-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 15 |
| 2023-11-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 315 |
| 2023-11-09 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 25 |
| 2023-11-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2023-11-07 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 60 |
| 2023-11-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 15 |
| 2023-11-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 55 |
| 2023-11-02 | 3.960 | 3.960 | 3.820 | 3.960 | 3.960 | 2,086 |
| 2023-10-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 5 |
| 2023-10-30 | 3.860 | 3.980 | 3.800 | 3.980 | 3.980 | 1,583 |
| 2023-10-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 50 |
| 2023-10-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 90 |
| 2023-10-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2023-10-24 | 3.920 | 3.920 | 3.840 | 3.920 | 3.920 | 829 |
| 2023-10-23 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 190 |
| 2023-10-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 25 |
| 2023-10-19 | 4.040 | 4.040 | 3.940 | 4.040 | 4.040 | 572 |
| 2023-10-18 | 4.040 | 4.040 | 3.920 | 4.040 | 4.040 | 1,315 |
| 2023-10-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 15 |
| 2023-10-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16 |
| 2023-10-12 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 407 |
| 2023-10-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 81 |
| 2023-10-10 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 1,115 |
| 2023-10-09 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 1,815 |
| 2023-10-06 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 23 |
| 2023-10-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2023-10-03 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 370 |
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.