Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 1,050 |
| 2022-12-05 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 10,525 |
| 2022-12-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 26 |
| 2022-12-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 522 |
| 2022-11-30 | 3.030 | 3.200 | 3.000 | 3.200 | 3.200 | 24,568 |
| 2022-11-29 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 1,615 |
| 2022-11-28 | 3.080 | 3.150 | 3.080 | 3.100 | 3.100 | 4,435 |
| 2022-11-25 | 3.100 | 3.140 | 3.040 | 3.080 | 3.080 | 13,787 |
| 2022-11-24 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 1,708 |
| 2022-11-23 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 3,213 |
| 2022-11-21 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 3,444 |
| 2022-11-18 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 7,907 |
| 2022-11-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 21 |
| 2022-11-16 | 3.160 | 3.160 | 3.130 | 3.130 | 3.130 | 1,943 |
| 2022-11-15 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 17,626 |
| 2022-11-14 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 441 |
| 2022-11-10 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 64 |
| 2022-11-07 | 3.200 | 3.200 | 3.020 | 3.100 | 3.100 | 124 |
| 2022-11-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2022-11-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 24 |
| 2022-11-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2022-10-31 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,800 |
| 2022-10-28 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 2 |
| 2022-10-25 | 3.200 | 3.200 | 3.060 | 3.100 | 3.100 | 1,043 |
| 2022-10-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 26 |
| 2022-10-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2022-10-20 | 3.040 | 3.180 | 3.000 | 3.180 | 3.180 | 214 |
| 2022-10-19 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 370 |
| 2022-10-18 | 3.170 | 3.170 | 3.060 | 3.060 | 3.060 | 759 |
| 2022-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 350 |
| 2022-10-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 551 |
| 2022-10-13 | 3.290 | 3.290 | 3.000 | 3.220 | 3.220 | 580 |
| 2022-10-12 | 3.160 | 3.290 | 3.160 | 3.290 | 3.290 | 1,308 |
| 2022-10-11 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 1,552 |
| 2022-10-10 | 3.120 | 3.200 | 3.110 | 3.200 | 3.200 | 377 |
| 2022-10-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 24 |
| 2022-10-06 | 3.140 | 3.290 | 3.050 | 3.290 | 3.290 | 2,518 |
| 2022-10-05 | 3.260 | 3.260 | 3.200 | 3.260 | 3.260 | 170 |
| 2022-10-04 | 3.230 | 3.290 | 3.230 | 3.280 | 3.280 | 10,781 |
| 2022-10-03 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 100 |
| 2022-09-30 | 3.060 | 3.200 | 3.020 | 3.020 | 3.020 | 255 |
| 2022-09-29 | 3.220 | 3.220 | 3.000 | 3.200 | 3.200 | 630 |
| 2022-09-28 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 10 |
| 2022-09-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 78 |
| 2022-09-26 | 3.200 | 3.370 | 3.200 | 3.280 | 3.280 | 1,280 |
| 2022-09-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-09-22 | 3.500 | 3.500 | 3.160 | 3.300 | 3.300 | 9,610 |
| 2022-09-21 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 30 |
| 2022-09-20 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 520 |
| 2022-09-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 9 |
| 2022-09-16 | 3.520 | 3.530 | 3.430 | 3.530 | 3.530 | 50 |
| 2022-09-15 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 216 |
| 2022-09-12 | 3.540 | 3.550 | 3.490 | 3.550 | 3.550 | 628 |
| 2022-09-09 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 126 |
| 2022-09-08 | 3.500 | 3.520 | 3.490 | 3.490 | 3.490 | 17,657 |
| 2022-09-07 | 3.390 | 3.500 | 3.380 | 3.500 | 3.500 | 30 |
| 2022-09-01 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 235 |
| 2022-08-30 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 1,521 |
| 2022-08-29 | 3.450 | 3.520 | 3.450 | 3.520 | 3.520 | 1,026 |
| 2022-08-26 | 3.450 | 3.520 | 3.410 | 3.520 | 3.520 | 853 |
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.