Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 4.300 | 4.300 | 4.220 | 4.300 | 4.300 | 899 |
| 2023-03-15 | 4.160 | 4.420 | 4.150 | 4.300 | 4.300 | 44,966 |
| 2023-03-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 10 |
| 2023-03-13 | 4.230 | 4.230 | 4.000 | 4.130 | 4.130 | 1,890 |
| 2023-03-10 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 2,040 |
| 2023-03-09 | 4.220 | 4.230 | 4.200 | 4.230 | 4.230 | 1,080 |
| 2023-03-08 | 4.050 | 4.220 | 3.980 | 4.220 | 4.220 | 3,750 |
| 2023-03-06 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 3,127 |
| 2023-03-03 | 4.070 | 4.250 | 4.070 | 4.190 | 4.190 | 10,908 |
| 2023-03-02 | 4.100 | 4.200 | 3.900 | 4.060 | 4.060 | 6,348 |
| 2023-03-01 | 3.820 | 4.370 | 3.700 | 4.020 | 4.020 | 61,602 |
| 2023-02-28 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 4,445 |
| 2023-02-27 | 3.640 | 3.690 | 3.640 | 3.690 | 3.690 | 3,630 |
| 2023-02-24 | 3.600 | 3.690 | 3.600 | 3.600 | 3.600 | 771 |
| 2023-02-23 | 3.600 | 3.700 | 3.570 | 3.570 | 3.570 | 3,561 |
| 2023-02-20 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 345 |
| 2023-02-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 27 |
| 2023-02-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2023-02-15 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 400 |
| 2023-02-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 23 |
| 2023-02-13 | 3.400 | 3.640 | 3.400 | 3.640 | 3.640 | 2,601 |
| 2023-02-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 670 |
| 2023-02-09 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 948 |
| 2023-02-08 | 3.280 | 3.850 | 3.280 | 3.500 | 3.500 | 5,657 |
| 2023-02-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 300 |
| 2023-02-06 | 3.320 | 3.320 | 3.280 | 3.310 | 3.310 | 1,163 |
| 2023-02-03 | 3.280 | 3.500 | 3.280 | 3.310 | 3.310 | 1,433 |
| 2023-02-02 | 3.240 | 3.400 | 3.240 | 3.270 | 3.270 | 6,398 |
| 2023-01-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50 |
| 2023-01-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 12 |
| 2023-01-27 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 11,167 |
| 2023-01-26 | 3.140 | 3.140 | 3.080 | 3.140 | 3.140 | 79 |
| 2023-01-25 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 240 |
| 2023-01-24 | 3.140 | 3.140 | 3.020 | 3.140 | 3.140 | 641 |
| 2023-01-23 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 25 |
| 2023-01-20 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 65 |
| 2023-01-19 | 3.170 | 3.170 | 3.000 | 3.150 | 3.150 | 7,121 |
| 2023-01-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 25 |
| 2023-01-17 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 3,005 |
| 2023-01-16 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 2,806 |
| 2023-01-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 24 |
| 2023-01-12 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 386 |
| 2023-01-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,747 |
| 2023-01-10 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 540 |
| 2023-01-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2023-01-03 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 351 |
| 2023-01-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 400 |
| 2022-12-29 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 5,381 |
| 2022-12-28 | 3.160 | 3.160 | 3.040 | 3.040 | 3.040 | 2,706 |
| 2022-12-27 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 2,493 |
| 2022-12-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,399 |
| 2022-12-22 | 3.200 | 3.260 | 3.150 | 3.150 | 3.150 | 3,293 |
| 2022-12-21 | 3.120 | 3.300 | 3.120 | 3.200 | 3.200 | 15,908 |
| 2022-12-20 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 2,341 |
| 2022-12-16 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 4,835 |
| 2022-12-14 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 170 |
| 2022-12-13 | 3.080 | 3.100 | 3.050 | 3.100 | 3.100 | 1,220 |
| 2022-12-12 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2022-12-09 | 3.080 | 3.160 | 3.050 | 3.160 | 3.160 | 1,251 |
| 2022-12-07 | 3.100 | 3.100 | 2.980 | 3.100 | 3.100 | 1,436 |
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.