Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 205 |
| 2023-09-29 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 695 |
| 2023-09-27 | 4.040 | 4.200 | 3.960 | 4.120 | 4.120 | 1,973 |
| 2023-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 480 |
| 2023-09-25 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 67 |
| 2023-09-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 48 |
| 2023-09-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2023-09-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,005 |
| 2023-09-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5 |
| 2023-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10 |
| 2023-09-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 838 |
| 2023-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,108 |
| 2023-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30 |
| 2023-09-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2023-09-07 | 3.880 | 4.000 | 3.860 | 4.000 | 4.000 | 1,040 |
| 2023-09-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 45 |
| 2023-09-05 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 70 |
| 2023-09-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 20 |
| 2023-09-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 400 |
| 2023-08-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 40 |
| 2023-08-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 20 |
| 2023-08-29 | 4.020 | 4.020 | 3.880 | 4.020 | 4.020 | 1,080 |
| 2023-08-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 40 |
| 2023-08-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 30 |
| 2023-08-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 35 |
| 2023-08-23 | 4.020 | 4.020 | 3.940 | 4.020 | 4.020 | 863 |
| 2023-08-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 50 |
| 2023-08-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 50 |
| 2023-08-17 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 1,545 |
| 2023-08-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 50 |
| 2023-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 50 |
| 2023-08-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 90 |
| 2023-08-10 | 4.340 | 4.360 | 4.040 | 4.040 | 4.040 | 5,460 |
| 2023-08-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 23 |
| 2023-08-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 32 |
| 2023-08-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 90 |
| 2023-08-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 13 |
| 2023-08-03 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 329 |
| 2023-08-02 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 37,289 |
| 2023-08-01 | 4.700 | 4.700 | 4.240 | 4.240 | 4.240 | 1,732 |
| 2023-07-31 | 3.800 | 4.740 | 3.800 | 4.700 | 4.700 | 16,272 |
| 2023-07-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 54 |
| 2023-07-27 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 172 |
| 2023-07-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 17 |
| 2023-07-25 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 1,015 |
| 2023-07-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2023-07-21 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 1,226 |
| 2023-07-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 129 |
| 2023-07-19 | 4.040 | 4.080 | 3.980 | 3.980 | 3.980 | 280 |
| 2023-07-17 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 500 |
| 2023-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2023-07-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2023-07-12 | 4.000 | 4.000 | 3.820 | 4.000 | 4.000 | 125 |
| 2023-07-11 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 329 |
| 2023-07-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 25 |
| 2023-07-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 640 |
| 2023-07-06 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 140 |
| 2023-07-05 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 55 |
| 2023-07-04 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 182 |
| 2023-06-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
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.