Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 15 |
| 2026-01-29 | 2.960 | 2.960 | 2.880 | 2.960 | 2.960 | 6,999 |
| 2026-01-28 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 25 |
| 2026-01-27 | 2.960 | 2.960 | 2.880 | 2.960 | 2.960 | 1,115 |
| 2026-01-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 25 |
| 2026-01-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 25 |
| 2026-01-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 25 |
| 2026-01-21 | 2.980 | 2.980 | 2.860 | 2.980 | 2.980 | 304 |
| 2026-01-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 25 |
| 2026-01-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 15 |
| 2026-01-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 25 |
| 2026-01-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 35 |
| 2026-01-14 | 2.920 | 2.980 | 2.860 | 2.980 | 2.980 | 5,601 |
| 2026-01-13 | 3.060 | 3.060 | 2.940 | 2.980 | 2.980 | 4,320 |
| 2026-01-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 21 |
| 2026-01-09 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 2,682 |
| 2026-01-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 25 |
| 2026-01-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 219 |
| 2026-01-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 25 |
| 2026-01-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 20 |
| 2025-12-30 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 2,948 |
| 2025-12-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 25 |
| 2025-12-23 | 3.140 | 3.140 | 3.000 | 3.120 | 3.120 | 386 |
| 2025-12-22 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 793 |
| 2025-12-19 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 1,505 |
| 2025-12-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2025-12-17 | 3.100 | 3.140 | 2.980 | 3.140 | 3.140 | 2,310 |
| 2025-12-16 | 3.140 | 3.140 | 3.000 | 3.100 | 3.100 | 1,506 |
| 2025-12-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-12-12 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 150 |
| 2025-12-11 | 3.140 | 3.140 | 3.000 | 3.140 | 3.140 | 1,030 |
| 2025-12-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 25 |
| 2025-12-09 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 7,753 |
| 2025-12-08 | 3.160 | 3.160 | 3.040 | 3.160 | 3.160 | 1,376 |
| 2025-12-05 | 3.160 | 3.160 | 3.020 | 3.160 | 3.160 | 3,973 |
| 2025-12-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-12-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-12-02 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 969 |
| 2025-12-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 210 |
| 2025-11-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-11-27 | 3.160 | 3.160 | 3.040 | 3.160 | 3.160 | 21 |
| 2025-11-26 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 169 |
| 2025-11-25 | 3.140 | 3.140 | 3.020 | 3.140 | 3.140 | 870 |
| 2025-11-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2025-11-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 20 |
| 2025-11-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 25 |
| 2025-11-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 318 |
| 2025-11-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 20 |
| 2025-11-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2025-11-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2025-11-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2025-11-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 71 |
| 2025-11-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 25 |
| 2025-11-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5 |
| 2025-11-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 30 |
| 2025-11-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 77 |
| 2025-11-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 77 |
| 2025-11-03 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 275 |
| 2025-10-31 | 3.100 | 3.100 | 2.980 | 3.100 | 3.100 | 3,220 |
| 2025-10-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 26 |
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.