Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 25 |
| 2026-07-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 25 |
| 2026-07-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 25 |
| 2026-07-21 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 348 |
| 2026-07-20 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 153 |
| 2026-07-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2026-07-16 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 2,282 |
| 2026-07-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 264 |
| 2026-07-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
| 2026-07-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 635 |
| 2026-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 635 |
| 2026-07-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 635 |
| 2026-07-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 610 |
| 2026-07-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 980 |
| 2026-07-02 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 935 |
| 2026-07-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 370 |
| 2026-06-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 25 |
| 2026-06-29 | 3.340 | 3.340 | 3.200 | 3.340 | 3.340 | 274 |
| 2026-06-26 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 4,070 |
| 2026-06-25 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 30 |
| 2026-06-24 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 720 |
| 2026-06-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 40 |
| 2026-06-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 40 |
| 2026-06-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 41 |
| 2026-06-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 50 |
| 2026-06-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 50 |
| 2026-06-16 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 15,515 |
| 2026-06-15 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 3,000 |
| 2026-06-12 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 2,680 |
| 2026-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-06-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-06-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-06-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-06-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-06-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-05-29 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 5,504 |
| 2026-05-28 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 833 |
| 2026-05-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 35 |
| 2026-05-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 163 |
| 2026-05-25 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 435 |
| 2026-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,368 |
| 2026-05-21 | 3.220 | 3.280 | 3.200 | 3.200 | 3.200 | 5,368 |
| 2026-05-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 327 |
| 2026-05-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 327 |
| 2026-05-18 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 556 |
| 2026-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,128 |
| 2026-05-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,128 |
| 2026-05-13 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 2,128 |
| 2026-05-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3,933 |
| 2026-05-11 | 3.140 | 3.340 | 3.140 | 3.180 | 3.180 | 3,933 |
| 2026-05-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 27 |
| 2026-05-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 27 |
| 2026-05-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 450 |
| 2026-05-05 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 2,735 |
| 2026-05-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-04-30 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 2,993 |
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.