Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 201 |
| 2025-05-09 | 3.620 | 3.660 | 3.500 | 3.660 | 3.660 | 1,110 |
| 2025-05-08 | 3.720 | 3.720 | 3.500 | 3.620 | 3.620 | 2,295 |
| 2025-05-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25 |
| 2025-05-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25 |
| 2025-05-05 | 3.720 | 3.720 | 3.580 | 3.720 | 3.720 | 2,897 |
| 2025-05-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 10 |
| 2025-04-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2025-04-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 289 |
| 2025-04-28 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 605 |
| 2025-04-25 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 960 |
| 2025-04-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-04-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-04-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2025-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2025-04-16 | 3.800 | 3.800 | 3.640 | 3.800 | 3.800 | 2,137 |
| 2025-04-15 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 2,080 |
| 2025-04-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2025-04-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-04-10 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 420 |
| 2025-04-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-04-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2025-04-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2025-04-04 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 55 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2025-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2025-04-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2025-03-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-03-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-03-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-03-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2025-03-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-03-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2025-03-21 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 265 |
| 2025-03-20 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 703 |
| 2025-03-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 320 |
| 2025-03-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 625 |
| 2025-03-17 | 3.720 | 3.840 | 3.720 | 3.800 | 3.800 | 2,535 |
| 2025-03-14 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 15 |
| 2025-03-13 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5 |
| 2025-03-12 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5 |
| 2025-03-11 | 3.850 | 3.850 | 3.710 | 3.710 | 3.710 | 715 |
| 2025-03-10 | 3.980 | 3.980 | 3.600 | 3.850 | 3.850 | 4,050 |
| 2025-03-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 71 |
| 2025-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2025-03-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20 |
| 2025-03-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 39 |
| 2025-02-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 200 |
| 2025-02-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 830 |
| 2025-02-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2025-02-24 | 4.100 | 4.100 | 3.920 | 3.920 | 3.920 | 1,955 |
| 2025-02-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 20 |
| 2025-02-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2025-02-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2025-02-18 | 4.000 | 4.150 | 4.000 | 4.130 | 4.130 | 1,700 |
| 2025-02-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2025-02-06 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 1,870 |
| 2025-02-05 | 4.070 | 4.070 | 3.940 | 3.940 | 3.940 | 70 |
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.