Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 15 |
| 2025-08-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2025-08-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 120 |
| 2025-07-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 425 |
| 2025-07-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 425 |
| 2025-07-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 425 |
| 2025-07-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 425 |
| 2025-07-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 25 |
| 2025-07-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 530 |
| 2025-07-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2025-07-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 25 |
| 2025-07-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 25 |
| 2025-07-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 600 |
| 2025-07-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,215 |
| 2025-07-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,215 |
| 2025-07-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,215 |
| 2025-07-14 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 2,215 |
| 2025-07-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 330 |
| 2025-07-10 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 521 |
| 2025-07-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2025-07-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2025-07-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 25 |
| 2025-07-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,281 |
| 2025-07-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 25 |
| 2025-07-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 15 |
| 2025-07-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2025-06-30 | 3.380 | 3.380 | 3.320 | 3.380 | 3.380 | 407 |
| 2025-06-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 25 |
| 2025-06-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 410 |
| 2025-06-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 425 |
| 2025-06-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 804 |
| 2025-06-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 25 |
| 2025-06-20 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 210 |
| 2025-06-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 130 |
| 2025-06-17 | 3.380 | 3.460 | 3.320 | 3.380 | 3.380 | 6,692 |
| 2025-06-16 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 280 |
| 2025-06-13 | 3.480 | 3.480 | 3.400 | 3.480 | 3.480 | 210 |
| 2025-06-12 | 3.480 | 3.480 | 3.400 | 3.480 | 3.480 | 120 |
| 2025-06-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2025-06-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 25 |
| 2025-06-09 | 3.500 | 3.500 | 3.380 | 3.480 | 3.480 | 1,340 |
| 2025-06-06 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 4,650 |
| 2025-06-05 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 9,020 |
| 2025-06-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30 |
| 2025-06-03 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 1,015 |
| 2025-06-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2025-05-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2025-05-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2025-05-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 255 |
| 2025-05-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2025-05-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2025-05-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-05-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 970 |
| 2025-05-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2025-05-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25 |
| 2025-05-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25 |
| 2025-05-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25 |
| 2025-05-15 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 85 |
| 2025-05-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2025-05-13 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 400 |
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.