Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 25 |
| 2025-02-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 15 |
| 2025-01-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 15 |
| 2025-01-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2025-01-29 | 4.100 | 4.100 | 3.960 | 4.100 | 4.100 | 15 |
| 2025-01-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 20 |
| 2025-01-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2025-01-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2025-01-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 90 |
| 2025-01-22 | 4.170 | 4.170 | 3.990 | 3.990 | 3.990 | 967 |
| 2025-01-21 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 10 |
| 2025-01-20 | 4.170 | 4.170 | 4.160 | 4.170 | 4.170 | 25 |
| 2025-01-17 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 5 |
| 2025-01-16 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 25 |
| 2025-01-15 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 25 |
| 2025-01-14 | 4.190 | 4.190 | 4.170 | 4.170 | 4.170 | 25 |
| 2025-01-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2025-01-10 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 25 |
| 2025-01-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 25 |
| 2025-01-08 | 4.210 | 4.220 | 4.210 | 4.210 | 4.210 | 1,053 |
| 2025-01-07 | 3.760 | 3.910 | 3.760 | 3.910 | 3.910 | 95 |
| 2025-01-03 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 386 |
| 2024-12-30 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 465 |
| 2024-12-27 | 3.550 | 3.600 | 3.450 | 3.600 | 3.600 | 2,161 |
| 2024-12-23 | 3.630 | 3.630 | 3.610 | 3.610 | 3.610 | 161 |
| 2024-12-20 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10 |
| 2024-12-19 | 3.640 | 3.640 | 3.630 | 3.630 | 3.630 | 210 |
| 2024-12-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 142 |
| 2024-12-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 540 |
| 2024-12-16 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 550 |
| 2024-12-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 95 |
| 2024-12-11 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 3,006 |
| 2024-12-10 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 30 |
| 2024-12-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 225 |
| 2024-12-06 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 15 |
| 2024-12-05 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 25 |
| 2024-12-03 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 565 |
| 2024-12-02 | 3.790 | 3.790 | 3.780 | 3.780 | 3.780 | 393 |
| 2024-11-29 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 250 |
| 2024-11-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 25 |
| 2024-11-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 20 |
| 2024-11-08 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2 |
| 2024-11-07 | 3.840 | 3.840 | 3.810 | 3.810 | 3.810 | 460 |
| 2024-11-05 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 1,252 |
| 2024-10-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 101 |
| 2024-10-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 13 |
| 2024-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 20 |
| 2024-10-24 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 592 |
| 2024-10-23 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 405 |
| 2024-10-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 170 |
| 2024-10-17 | 4.080 | 4.080 | 4.030 | 4.030 | 4.030 | 849 |
| 2024-10-16 | 4.180 | 4.180 | 4.080 | 4.080 | 4.080 | 5,211 |
| 2024-10-15 | 4.140 | 4.390 | 4.140 | 4.170 | 4.170 | 7,244 |
| 2024-10-08 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 80 |
| 2024-10-07 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 13 |
| 2024-10-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 86 |
| 2024-09-30 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 500 |
| 2024-09-23 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 20 |
| 2024-09-18 | 4.030 | 4.410 | 4.030 | 4.150 | 4.150 | 4,966 |
| 2024-09-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 20 |
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.