Pragma Inkaso S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.900	3.960	3.820	3.960	3.960	2,483
2022-01-27	4.000	4.000	3.880	3.900	3.900	710
2022-01-26	3.900	3.940	3.900	3.940	3.940	143
2022-01-25	3.880	4.000	3.880	4.000	4.000	2,750
2022-01-24	4.060	4.060	3.880	3.880	3.880	3,119
2022-01-21	4.200	4.200	4.060	4.060	4.060	1,763
2022-01-20	4.200	4.200	4.200	4.200	4.200	10
2022-01-19	4.120	4.200	4.120	4.200	4.200	2,104
2022-01-18	4.240	4.240	4.120	4.120	4.120	1,105
2022-01-17	4.060	4.220	4.060	4.220	4.220	1,535
2022-01-14	4.080	4.100	4.080	4.100	4.100	620
2022-01-13	3.900	4.100	3.900	4.060	4.060	1,986
2022-01-12	3.900	3.900	3.860	3.860	3.860	370
2022-01-11	3.900	3.900	3.900	3.900	3.900	3,805
2022-01-10	3.880	3.920	3.880	3.920	3.920	2,061
2022-01-07	3.900	3.920	3.900	3.900	3.900	700
2022-01-05	3.900	4.100	3.900	4.000	4.000	1,214
2022-01-04	3.800	3.900	3.800	3.900	3.900	977
2022-01-03	3.780	3.840	3.780	3.800	3.800	1,128
2021-12-30	3.760	3.880	3.760	3.780	3.780	2,450
2021-12-29	3.700	3.760	3.600	3.760	3.760	2,370
2021-12-28	3.820	3.820	3.700	3.760	3.760	8,929
2021-12-27	3.800	3.820	3.700	3.800	3.800	36,450
2021-12-23	3.880	3.880	3.740	3.740	3.740	8,517
2021-12-22	3.940	3.940	3.580	3.900	3.900	19,166
2021-12-21	4.200	4.200	3.900	3.920	3.920	13,388
2021-12-20	4.300	4.300	4.160	4.200	4.200	2,423
2021-12-17	4.300	4.320	4.200	4.320	4.320	6,458
2021-12-16	4.300	4.300	4.260	4.260	4.260	1,705
2021-12-15	4.320	4.320	4.260	4.300	4.300	5,018
2021-12-14	4.360	4.360	4.340	4.360	4.360	267
2021-12-13	4.320	4.420	4.320	4.360	4.360	5,093
2021-12-10	4.380	4.440	4.280	4.440	4.440	10,142
2021-12-09	4.420	4.440	4.380	4.440	4.440	3,038
2021-12-08	4.440	4.480	4.440	4.460	4.460	4,336
2021-12-07	4.380	4.440	4.340	4.440	4.440	6,437
2021-12-06	4.420	4.420	4.320	4.380	4.380	2,714
2021-12-03	4.460	4.460	4.420	4.420	4.420	1,523
2021-12-02	4.440	4.480	4.400	4.460	4.460	5,137
2021-12-01	4.420	4.440	4.400	4.440	4.440	3,410
2021-11-30	4.580	4.580	4.420	4.460	4.460	5,650
2021-11-29	4.640	4.640	4.380	4.520	4.520	9,952
2021-11-26	4.860	4.860	4.560	4.640	4.640	13,010
2021-11-25	4.760	4.840	4.760	4.840	4.840	1,010
2021-11-24	4.900	4.900	4.800	4.800	4.800	2,843
2021-11-23	4.780	4.920	4.780	4.800	4.800	8,538
2021-11-22	4.840	4.840	4.780	4.840	4.840	14,830
2021-11-19	4.980	4.980	4.840	4.840	4.840	1,014
2021-11-18	5.000	5.000	4.860	4.980	4.980	4,106
2021-11-17	5.000	5.000	4.900	4.960	4.960	1,838
2021-11-16	4.960	5.000	4.940	4.960	4.960	3,122
2021-11-15	5.100	5.100	4.960	4.960	4.960	1,212
2021-11-12	5.000	5.050	5.000	5.050	5.050	1,800
2021-11-10	5.000	5.050	4.980	5.050	5.050	3,118
2021-11-09	4.980	5.050	4.920	5.000	5.000	4,044
2021-11-08	4.900	5.000	4.820	4.920	4.920	5,348
2021-11-05	4.780	4.880	4.720	4.860	4.860	5,157
2021-11-04	4.700	4.780	4.700	4.780	4.780	2,872
2021-11-03	4.720	4.740	4.680	4.740	4.740	16,888
2021-11-02	4.820	4.820	4.700	4.760	4.760	15,900

← NewerPage 18 of 19 · 1,088 trading daysOlder →

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.