Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2023-06-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2023-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 59 |
| 2023-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2023-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 167 |
| 2023-06-22 | 4.080 | 4.120 | 4.000 | 4.000 | 4.000 | 197 |
| 2023-06-19 | 4.060 | 4.060 | 4.000 | 4.060 | 4.060 | 183 |
| 2023-06-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,010 |
| 2023-06-15 | 4.000 | 4.040 | 3.800 | 4.040 | 4.040 | 2,360 |
| 2023-06-14 | 4.300 | 4.300 | 3.880 | 4.040 | 4.040 | 4,792 |
| 2023-06-13 | 4.800 | 4.800 | 4.020 | 4.300 | 4.300 | 5,977 |
| 2023-06-12 | 4.920 | 4.920 | 4.840 | 4.920 | 4.920 | 334 |
| 2023-06-09 | 5.100 | 5.100 | 4.920 | 4.920 | 4.920 | 105 |
| 2023-06-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 322 |
| 2023-06-06 | 5.100 | 5.100 | 4.940 | 5.100 | 5.100 | 425 |
| 2023-06-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 145 |
| 2023-06-02 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 140 |
| 2023-06-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2023-05-31 | 5.350 | 5.350 | 5.150 | 5.350 | 5.350 | 190 |
| 2023-05-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 25 |
| 2023-05-29 | 5.250 | 5.500 | 5.250 | 5.350 | 5.350 | 960 |
| 2023-05-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 173 |
| 2023-05-25 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 276 |
| 2023-05-24 | 5.800 | 5.800 | 5.250 | 5.250 | 5.250 | 769 |
| 2023-05-23 | 4.900 | 5.850 | 4.900 | 5.800 | 5.800 | 57,682 |
| 2023-05-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 115 |
| 2023-05-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 25 |
| 2023-05-18 | 4.880 | 4.980 | 4.740 | 4.960 | 4.960 | 27,846 |
| 2023-05-17 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 2,747 |
| 2023-05-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 39 |
| 2023-05-15 | 4.780 | 4.780 | 4.580 | 4.780 | 4.780 | 1,384 |
| 2023-05-08 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 240 |
| 2023-05-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 30 |
| 2023-05-04 | 4.800 | 4.960 | 4.800 | 4.940 | 4.940 | 8,043 |
| 2023-05-02 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 2,478 |
| 2023-04-28 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 280 |
| 2023-04-27 | 4.680 | 4.680 | 4.420 | 4.580 | 4.580 | 1,724 |
| 2023-04-26 | 4.840 | 4.840 | 4.740 | 4.740 | 4.740 | 750 |
| 2023-04-25 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 310 |
| 2023-04-24 | 4.940 | 4.960 | 4.840 | 4.840 | 4.840 | 1,345 |
| 2023-04-21 | 4.760 | 4.980 | 4.660 | 4.960 | 4.960 | 5,261 |
| 2023-04-20 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 1,180 |
| 2023-04-19 | 4.960 | 4.990 | 4.900 | 4.970 | 4.970 | 4,426 |
| 2023-04-18 | 4.850 | 4.990 | 4.850 | 4.960 | 4.960 | 14,244 |
| 2023-04-17 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 2,001 |
| 2023-04-14 | 4.940 | 5.000 | 4.860 | 4.860 | 4.860 | 4,346 |
| 2023-04-13 | 5.000 | 5.000 | 4.800 | 4.950 | 4.950 | 1,939 |
| 2023-04-12 | 5.100 | 5.100 | 4.790 | 5.000 | 5.000 | 9,443 |
| 2023-04-11 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 2,880 |
| 2023-04-06 | 4.940 | 5.000 | 4.780 | 4.780 | 4.780 | 4,566 |
| 2023-04-05 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 228 |
| 2023-04-04 | 4.700 | 4.960 | 4.500 | 4.920 | 4.920 | 8,698 |
| 2023-04-03 | 4.330 | 4.700 | 4.330 | 4.700 | 4.700 | 12,974 |
| 2023-03-31 | 4.320 | 4.400 | 4.300 | 4.360 | 4.360 | 12,482 |
| 2023-03-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2023-03-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 20 |
| 2023-03-28 | 4.210 | 4.400 | 4.210 | 4.400 | 4.400 | 1,325 |
| 2023-03-27 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 886 |
| 2023-03-24 | 4.200 | 4.450 | 4.200 | 4.450 | 4.450 | 7,971 |
| 2023-03-17 | 4.300 | 4.300 | 4.120 | 4.120 | 4.120 | 436 |
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.