Pragma Inkaso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.880	3.000	2.880	3.000	3.000	4,005
2026-04-28	2.880	2.880	2.880	2.880	2.880	15
2026-04-27	2.880	2.880	2.880	2.880	2.880	1,000
2026-04-24	2.900	2.900	2.900	2.900	2.900	935
2026-04-23	2.900	2.900	2.900	2.900	2.900	935
2026-04-22	2.900	2.900	2.900	2.900	2.900	935
2026-04-21	2.860	2.860	2.860	2.860	2.860	25
2026-04-20	2.860	2.860	2.860	2.860	2.860	25
2026-04-17	2.900	2.900	2.860	2.860	2.860	750
2026-04-16	2.900	2.900	2.900	2.900	2.900	225
2026-04-15	2.900	2.940	2.900	2.900	2.900	3,135
2026-04-14	2.880	2.880	2.880	2.880	2.880	155
2026-04-13	2.860	2.880	2.860	2.880	2.880	155
2026-04-10	2.860	2.860	2.860	2.860	2.860	0
2026-04-09	2.860	2.860	2.860	2.860	2.860	0
2026-04-07	2.860	2.860	2.860	2.860	2.860	1
2026-04-02	2.840	2.840	2.840	2.840	2.840	0
2026-04-01	2.840	2.840	2.840	2.840	2.840	2,840
2026-03-31	2.840	2.840	2.840	2.840	2.840	2,840
2026-03-30	2.760	2.840	2.760	2.840	2.840	2,840
2026-03-27	2.860	2.860	2.860	2.860	2.860	201
2026-03-26	2.860	2.860	2.860	2.860	2.860	201
2026-03-25	2.780	2.860	2.780	2.860	2.860	201
2026-03-24	2.740	2.780	2.720	2.780	2.780	597
2026-03-23	2.720	2.720	2.720	2.720	2.720	1,050
2026-03-20	2.840	2.840	2.840	2.840	2.840	24
2026-03-19	2.840	2.840	2.840	2.840	2.840	25
2026-03-18	2.840	2.840	2.840	2.840	2.840	25
2026-03-17	2.840	2.840	2.840	2.840	2.840	925
2026-03-16	2.840	2.840	2.840	2.840	2.840	25
2026-03-13	2.840	2.840	2.840	2.840	2.840	25
2026-03-12	2.840	2.840	2.840	2.840	2.840	25
2026-03-11	2.840	2.840	2.840	2.840	2.840	25
2026-03-10	2.840	2.840	2.840	2.840	2.840	25
2026-03-09	2.820	2.820	2.820	2.820	2.820	25
2026-03-06	2.820	2.820	2.820	2.820	2.820	25
2026-03-05	2.820	2.820	2.820	2.820	2.820	25
2026-03-04	2.720	2.880	2.720	2.800	2.800	1,868
2026-03-03	2.700	2.700	2.700	2.700	2.700	3,345
2026-03-02	2.700	2.700	2.700	2.700	2.700	30
2026-02-27	2.700	2.700	2.700	2.700	2.700	912
2026-02-26	2.740	2.840	2.700	2.700	2.700	9,665
2026-02-25	2.780	2.780	2.780	2.780	2.780	25
2026-02-24	2.800	2.920	2.780	2.780	2.780	7,020
2026-02-23	2.940	2.940	2.940	2.940	2.940	25
2026-02-20	2.920	2.920	2.920	2.920	2.920	1,205
2026-02-19	2.920	2.920	2.920	2.920	2.920	1,205
2026-02-18	2.920	2.920	2.920	2.920	2.920	1,205
2026-02-17	2.920	2.920	2.920	2.920	2.920	1,205
2026-02-16	2.920	2.920	2.920	2.920	2.920	1,205
2026-02-13	2.800	2.920	2.800	2.920	2.920	1,205
2026-02-12	2.920	2.920	2.780	2.920	2.920	13,308
2026-02-11	2.920	2.920	2.920	2.920	2.920	22
2026-02-10	2.920	2.920	2.920	2.920	2.920	53
2026-02-09	2.940	2.940	2.800	2.920	2.920	448
2026-02-06	2.940	2.940	2.940	2.940	2.940	25
2026-02-05	2.960	2.960	2.820	2.940	2.940	1,740
2026-02-04	2.960	2.960	2.860	2.960	2.960	520
2026-02-03	2.960	2.960	2.860	2.960	2.960	230
2026-02-02	2.960	2.960	2.960	2.960	2.960	25

← NewerPage 3 of 5 · 248 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.