Pragma Inkaso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 4.140 | 4.140 | 4.030 | 4.030 | 4.030 | 500 |
| 2024-09-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 18 |
| 2024-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 302 |
| 2024-08-21 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 175 |
| 2024-08-16 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 25 |
| 2024-08-13 | 4.200 | 4.440 | 4.040 | 4.210 | 4.210 | 4,484 |
| 2024-08-09 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 300 |
| 2024-08-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 29 |
| 2024-08-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 325 |
| 2024-08-02 | 4.160 | 4.200 | 4.080 | 4.200 | 4.200 | 859 |
| 2024-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 215 |
| 2024-07-31 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 47 |
| 2024-07-29 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 390 |
| 2024-07-26 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 1,833 |
| 2024-07-25 | 4.240 | 4.240 | 4.220 | 4.220 | 4.220 | 460 |
| 2024-07-23 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 796 |
| 2024-07-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2024-07-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2024-07-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 30 |
| 2024-07-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2024-07-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 81 |
| 2024-07-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60 |
| 2024-07-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 269 |
| 2024-07-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 20 |
| 2024-07-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 70 |
| 2024-07-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 210 |
| 2024-07-08 | 4.400 | 4.400 | 4.310 | 4.380 | 4.380 | 1,582 |
| 2024-07-04 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 27 |
| 2024-07-03 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 81 |
| 2024-07-02 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 235 |
| 2024-07-01 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-06-28 | 4.650 | 4.650 | 4.580 | 4.580 | 4.580 | 30 |
| 2024-06-27 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 10 |
| 2024-06-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5 |
| 2024-06-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2024-06-24 | 4.700 | 4.700 | 4.630 | 4.690 | 4.690 | 1,312 |
| 2024-06-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2024-06-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 17 |
| 2024-06-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2024-06-18 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 32 |
| 2024-06-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 400 |
| 2024-06-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 25 |
| 2024-06-13 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 550 |
| 2024-06-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 20 |
| 2024-06-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 195 |
| 2024-06-10 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 147 |
| 2024-06-07 | 4.780 | 4.780 | 4.710 | 4.710 | 4.710 | 45 |
| 2024-06-06 | 4.770 | 4.780 | 4.710 | 4.780 | 4.780 | 515 |
| 2024-06-05 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 22 |
| 2024-06-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 315 |
| 2024-05-29 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 190 |
| 2024-05-28 | 4.640 | 4.960 | 4.640 | 4.960 | 4.960 | 5,816 |
| 2024-05-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 25 |
| 2024-05-24 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 3,159 |
| 2024-05-23 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 620 |
| 2024-05-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 225 |
| 2024-05-21 | 4.540 | 4.680 | 4.540 | 4.680 | 4.680 | 753 |
| 2024-05-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25 |
| 2024-05-17 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 3,802 |
| 2024-05-16 | 4.520 | 4.580 | 4.520 | 4.560 | 4.560 | 3,673 |
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.