Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 1,631 |
| 2022-04-25 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 556 |
| 2022-04-22 | 4.010 | 4.080 | 4.000 | 4.080 | 4.080 | 1,335 |
| 2022-04-21 | 4.160 | 4.160 | 4.030 | 4.030 | 4.030 | 2,715 |
| 2022-04-20 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 622 |
| 2022-04-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 250 |
| 2022-04-14 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 125 |
| 2022-04-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2 |
| 2022-04-12 | 4.080 | 4.180 | 4.080 | 4.180 | 4.180 | 1,750 |
| 2022-04-11 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 998 |
| 2022-04-08 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,264 |
| 2022-04-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2022-04-06 | 4.120 | 4.120 | 4.020 | 4.100 | 4.100 | 5,350 |
| 2022-04-05 | 4.080 | 4.480 | 4.080 | 4.260 | 4.260 | 8,743 |
| 2022-04-04 | 4.060 | 4.060 | 3.920 | 4.060 | 4.060 | 1,869 |
| 2022-04-01 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 250 |
| 2022-03-31 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 610 |
| 2022-03-30 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 25 |
| 2022-03-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2 |
| 2022-03-28 | 3.940 | 4.160 | 3.940 | 4.160 | 4.160 | 3,150 |
| 2022-03-25 | 3.920 | 4.100 | 3.920 | 3.940 | 3.940 | 2,893 |
| 2022-03-24 | 3.960 | 4.040 | 3.920 | 3.920 | 3.920 | 724 |
| 2022-03-23 | 4.100 | 4.160 | 4.000 | 4.160 | 4.160 | 212 |
| 2022-03-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2 |
| 2022-03-21 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 54 |
| 2022-03-18 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 1,213 |
| 2022-03-17 | 4.100 | 4.100 | 4.040 | 4.100 | 4.100 | 28 |
| 2022-03-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2022-03-15 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 23 |
| 2022-03-14 | 4.180 | 4.180 | 4.000 | 4.100 | 4.100 | 7,673 |
| 2022-03-11 | 4.180 | 4.180 | 4.000 | 4.180 | 4.180 | 5,661 |
| 2022-03-10 | 4.100 | 4.180 | 4.040 | 4.180 | 4.180 | 1,070 |
| 2022-03-09 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 52 |
| 2022-03-08 | 4.200 | 4.200 | 4.040 | 4.140 | 4.140 | 1,177 |
| 2022-03-07 | 4.200 | 4.200 | 3.900 | 4.100 | 4.100 | 163 |
| 2022-03-04 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 654 |
| 2022-03-03 | 3.900 | 4.200 | 3.900 | 4.000 | 4.000 | 2,421 |
| 2022-03-02 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 782 |
| 2022-03-01 | 4.100 | 4.200 | 4.000 | 4.200 | 4.200 | 573 |
| 2022-02-28 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 818 |
| 2022-02-25 | 3.960 | 4.300 | 3.700 | 4.000 | 4.000 | 12,981 |
| 2022-02-24 | 4.000 | 4.400 | 3.620 | 3.960 | 3.960 | 16,308 |
| 2022-02-23 | 4.480 | 4.480 | 4.400 | 4.420 | 4.420 | 868 |
| 2022-02-22 | 3.860 | 4.400 | 3.800 | 4.400 | 4.400 | 9,855 |
| 2022-02-21 | 4.060 | 4.060 | 3.800 | 3.860 | 3.860 | 4,529 |
| 2022-02-18 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 1,280 |
| 2022-02-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 30 |
| 2022-02-16 | 3.960 | 3.960 | 3.900 | 3.960 | 3.960 | 385 |
| 2022-02-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 140 |
| 2022-02-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5 |
| 2022-02-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 39 |
| 2022-02-10 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 2,210 |
| 2022-02-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 165 |
| 2022-02-08 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 1,390 |
| 2022-02-07 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 566 |
| 2022-02-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2022-02-03 | 3.900 | 3.920 | 3.780 | 3.860 | 3.860 | 688 |
| 2022-02-02 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,228 |
| 2022-02-01 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 1,039 |
| 2022-01-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
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.