Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.580 | 3.580 | 3.470 | 3.560 | 3.560 | 705 |
| 2022-08-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 22 |
| 2022-08-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 18 |
| 2022-08-19 | 3.590 | 3.590 | 3.480 | 3.590 | 3.590 | 240 |
| 2022-08-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5 |
| 2022-08-16 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 255 |
| 2022-08-09 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 24 |
| 2022-08-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 119 |
| 2022-08-05 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 121 |
| 2022-08-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 287 |
| 2022-08-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 19 |
| 2022-08-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,237 |
| 2022-08-01 | 3.580 | 3.660 | 3.520 | 3.600 | 3.600 | 8,321 |
| 2022-07-27 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 1,001 |
| 2022-07-26 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 1,003 |
| 2022-07-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 65 |
| 2022-07-21 | 3.790 | 3.790 | 3.460 | 3.460 | 3.460 | 1,577 |
| 2022-07-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 200 |
| 2022-07-18 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 170 |
| 2022-07-13 | 3.600 | 3.600 | 3.280 | 3.500 | 3.500 | 298 |
| 2022-07-12 | 3.450 | 3.600 | 3.420 | 3.600 | 3.600 | 67 |
| 2022-07-11 | 3.650 | 3.650 | 3.550 | 3.600 | 3.600 | 212 |
| 2022-07-08 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 925 |
| 2022-07-06 | 3.600 | 3.600 | 3.330 | 3.460 | 3.460 | 589 |
| 2022-07-05 | 3.650 | 3.650 | 3.400 | 3.600 | 3.600 | 595 |
| 2022-07-04 | 3.650 | 3.650 | 3.510 | 3.650 | 3.650 | 1,154 |
| 2022-07-01 | 3.680 | 3.680 | 3.530 | 3.650 | 3.650 | 128 |
| 2022-06-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 31 |
| 2022-06-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2 |
| 2022-06-28 | 3.520 | 3.680 | 3.520 | 3.680 | 3.680 | 220 |
| 2022-06-27 | 3.460 | 3.460 | 3.330 | 3.330 | 3.330 | 330 |
| 2022-06-23 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 142 |
| 2022-06-22 | 3.600 | 3.620 | 3.520 | 3.620 | 3.620 | 1,400 |
| 2022-06-21 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 817 |
| 2022-06-17 | 3.540 | 3.570 | 3.540 | 3.570 | 3.570 | 17 |
| 2022-06-15 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 1,120 |
| 2022-06-14 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 60 |
| 2022-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-06-10 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 176 |
| 2022-06-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 27 |
| 2022-06-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-06-06 | 3.700 | 3.700 | 3.400 | 3.600 | 3.600 | 4,346 |
| 2022-06-02 | 3.810 | 3.810 | 3.580 | 3.600 | 3.600 | 1,000 |
| 2022-05-31 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 25 |
| 2022-05-30 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 310 |
| 2022-05-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 46 |
| 2022-05-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 20 |
| 2022-05-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2022-05-16 | 3.610 | 3.760 | 3.610 | 3.760 | 3.760 | 266 |
| 2022-05-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2022-05-12 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 400 |
| 2022-05-10 | 3.690 | 3.760 | 3.690 | 3.760 | 3.760 | 788 |
| 2022-05-09 | 3.690 | 3.690 | 3.650 | 3.690 | 3.690 | 292 |
| 2022-05-06 | 3.690 | 3.690 | 3.540 | 3.540 | 3.540 | 40 |
| 2022-05-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 300 |
| 2022-05-04 | 3.690 | 3.690 | 3.500 | 3.690 | 3.690 | 1,480 |
| 2022-05-02 | 3.680 | 3.700 | 3.600 | 3.700 | 3.700 | 58 |
| 2022-04-29 | 3.960 | 3.960 | 3.500 | 3.680 | 3.680 | 14,287 |
| 2022-04-28 | 3.840 | 4.040 | 3.800 | 3.980 | 3.980 | 3,309 |
| 2022-04-27 | 4.060 | 4.060 | 3.840 | 4.060 | 4.060 | 2,325 |
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.