Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 26 |
| 2025-10-28 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 1,521 |
| 2025-10-27 | 3.000 | 3.060 | 2.940 | 3.060 | 3.060 | 3,285 |
| 2025-10-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,228 |
| 2025-10-23 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,228 |
| 2025-10-22 | 3.140 | 3.140 | 3.020 | 3.020 | 3.020 | 530 |
| 2025-10-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2025-10-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15 |
| 2025-10-17 | 3.140 | 3.140 | 3.040 | 3.140 | 3.140 | 57 |
| 2025-10-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 30 |
| 2025-10-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5 |
| 2025-10-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 13,352 |
| 2025-10-13 | 3.120 | 3.120 | 3.000 | 3.120 | 3.120 | 13,352 |
| 2025-10-10 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 5,599 |
| 2025-10-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4,417 |
| 2025-10-08 | 3.000 | 3.100 | 3.000 | 3.060 | 3.060 | 4,417 |
| 2025-10-07 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 1,968 |
| 2025-10-06 | 3.100 | 3.100 | 3.020 | 3.080 | 3.080 | 194 |
| 2025-10-03 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 50 |
| 2025-10-02 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 61 |
| 2025-10-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 32 |
| 2025-09-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 32 |
| 2025-09-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 98 |
| 2025-09-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 98 |
| 2025-09-25 | 3.000 | 3.160 | 2.980 | 3.160 | 3.160 | 4,813 |
| 2025-09-24 | 3.120 | 3.120 | 3.000 | 3.120 | 3.120 | 4,955 |
| 2025-09-23 | 2.940 | 3.220 | 2.940 | 3.020 | 3.020 | 12,698 |
| 2025-09-22 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 510 |
| 2025-09-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 679 |
| 2025-09-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 679 |
| 2025-09-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 679 |
| 2025-09-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 679 |
| 2025-09-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 40 |
| 2025-09-12 | 3.240 | 3.460 | 3.200 | 3.280 | 3.280 | 2,585 |
| 2025-09-11 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 751 |
| 2025-09-10 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 830 |
| 2025-09-09 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 350 |
| 2025-09-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 40 |
| 2025-09-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 |
| 2025-09-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 524 |
| 2025-09-03 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 524 |
| 2025-09-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 55 |
| 2025-09-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 55 |
| 2025-08-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 300 |
| 2025-08-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 40 |
| 2025-08-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 40 |
| 2025-08-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 40 |
| 2025-08-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-08-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 80 |
| 2025-08-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 80 |
| 2025-08-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-08-19 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 2,170 |
| 2025-08-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 30 |
| 2025-08-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 80 |
| 2025-08-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2025-08-12 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 50 |
| 2025-08-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 24 |
| 2025-08-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-08-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2025-08-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 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.