Grupa Pracuj S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 57.000 | 60.300 | 57.000 | 58.700 | 53.304 | 5,447 |
| 2024-08-19 | 55.400 | 57.800 | 55.400 | 57.300 | 52.033 | 3,902 |
| 2024-08-16 | 55.800 | 56.000 | 55.000 | 55.400 | 50.307 | 156,460 |
| 2024-08-14 | 55.900 | 55.900 | 55.200 | 55.800 | 50.671 | 31,259 |
| 2024-08-13 | 56.000 | 56.000 | 55.200 | 55.800 | 50.671 | 243 |
| 2024-08-12 | 55.400 | 56.000 | 55.000 | 55.900 | 50.761 | 37,117 |
| 2024-08-09 | 55.700 | 56.000 | 55.000 | 55.000 | 49.944 | 65,883 |
| 2024-08-08 | 57.000 | 57.000 | 55.000 | 55.500 | 50.398 | 6,142 |
| 2024-08-07 | 57.000 | 57.900 | 56.500 | 57.500 | 52.214 | 7,076 |
| 2024-08-06 | 56.000 | 58.000 | 55.800 | 57.000 | 51.760 | 8,527 |
| 2024-08-05 | 57.100 | 57.500 | 54.400 | 56.000 | 50.852 | 15,002 |
| 2024-08-02 | 58.500 | 59.000 | 57.000 | 57.000 | 51.760 | 38,976 |
| 2024-08-01 | 58.900 | 58.900 | 57.800 | 58.100 | 52.759 | 6,493 |
| 2024-07-31 | 58.700 | 60.000 | 57.800 | 58.300 | 52.941 | 5,877 |
| 2024-07-30 | 60.000 | 60.000 | 57.800 | 58.700 | 53.304 | 1,379 |
| 2024-07-29 | 59.600 | 60.300 | 58.800 | 59.300 | 53.849 | 2,710 |
| 2024-07-26 | 60.000 | 60.000 | 57.800 | 59.600 | 54.121 | 3,489 |
| 2024-07-25 | 60.000 | 60.000 | 58.200 | 59.600 | 54.121 | 4,072 |
| 2024-07-24 | 61.400 | 61.400 | 59.300 | 61.000 | 55.393 | 4,552 |
| 2024-07-23 | 62.000 | 62.000 | 59.600 | 61.900 | 56.210 | 864 |
| 2024-07-22 | 61.500 | 62.000 | 60.800 | 62.000 | 56.301 | 1,401 |
| 2024-07-19 | 62.000 | 62.000 | 59.700 | 61.400 | 55.756 | 8,388 |
| 2024-07-18 | 61.900 | 62.000 | 60.000 | 62.000 | 56.301 | 24,871 |
| 2024-07-17 | 61.000 | 62.000 | 57.000 | 60.200 | 54.666 | 4,657 |
| 2024-07-16 | 60.200 | 61.000 | 59.800 | 61.000 | 55.393 | 12,220 |
| 2024-07-15 | 60.400 | 62.000 | 60.200 | 60.800 | 55.211 | 4,195 |
| 2024-07-12 | 60.300 | 60.900 | 60.300 | 60.400 | 54.848 | 1,783 |
| 2024-07-11 | 60.400 | 61.400 | 60.100 | 61.400 | 55.756 | 241 |
| 2024-07-10 | 60.800 | 61.100 | 60.000 | 61.100 | 55.483 | 941 |
| 2024-07-09 | 60.000 | 62.000 | 60.000 | 61.100 | 55.483 | 3,051 |
| 2024-07-08 | 60.500 | 60.500 | 60.000 | 60.000 | 54.484 | 6,771 |
| 2024-07-05 | 61.000 | 62.100 | 60.300 | 60.300 | 54.757 | 3,679 |
| 2024-07-04 | 62.000 | 62.900 | 60.000 | 61.600 | 55.937 | 8,411 |
| 2024-07-03 | 60.800 | 62.300 | 60.800 | 62.300 | 56.573 | 26,487 |
| 2024-07-02 | 61.100 | 61.100 | 59.000 | 60.800 | 55.211 | 13,905 |
| 2024-07-01 | 62.300 | 62.500 | 60.400 | 61.200 | 55.574 | 5,112 |
| 2024-06-28 | 62.300 | 62.300 | 61.900 | 62.300 | 56.573 | 972 |
| 2024-06-27 | 62.000 | 62.400 | 61.400 | 62.300 | 56.573 | 40,829 |
| 2024-06-26 | 64.500 | 64.500 | 62.400 | 62.400 | 56.664 | 5,599 |
| 2024-06-25 | 63.000 | 64.000 | 62.600 | 63.700 | 57.844 | 3,757 |
| 2024-06-24 | 64.400 | 64.900 | 62.800 | 64.400 | 58.480 | 77,753 |
| 2024-06-21 | 66.600 | 66.900 | 61.600 | 62.700 | 56.936 | 22,109 |
| 2024-06-20 | 64.400 | 66.600 | 63.700 | 66.600 | 58.662 | 8,733 |
| 2024-06-19 | 62.500 | 64.300 | 61.900 | 63.800 | 56.195 | 19,759 |
| 2024-06-18 | 61.200 | 62.800 | 60.400 | 62.500 | 55.050 | 294,923 |
| 2024-06-17 | 60.500 | 60.900 | 59.400 | 60.900 | 53.641 | 2,822 |
| 2024-06-14 | 60.500 | 60.500 | 59.300 | 59.500 | 52.408 | 4,966 |
| 2024-06-13 | 60.200 | 62.100 | 60.200 | 60.300 | 53.113 | 20,476 |
| 2024-06-12 | 60.200 | 61.300 | 60.000 | 60.600 | 53.377 | 38,764 |
| 2024-06-11 | 60.500 | 60.800 | 59.700 | 60.000 | 52.848 | 3,363 |
| 2024-06-10 | 59.800 | 60.500 | 59.700 | 59.700 | 52.584 | 3,326 |
| 2024-06-07 | 60.200 | 60.400 | 59.700 | 59.800 | 52.672 | 11,046 |
| 2024-06-06 | 59.600 | 60.800 | 59.600 | 60.200 | 53.024 | 679 |
| 2024-06-05 | 60.900 | 61.100 | 59.200 | 59.400 | 52.320 | 7,285 |
| 2024-06-04 | 61.000 | 61.400 | 60.400 | 60.900 | 53.641 | 58,712 |
| 2024-06-03 | 61.000 | 61.100 | 59.100 | 61.000 | 53.729 | 15,399 |
| 2024-05-31 | 62.400 | 62.400 | 60.800 | 61.000 | 53.729 | 2,537 |
| 2024-05-29 | 63.100 | 63.100 | 61.100 | 62.400 | 54.962 | 2,788 |
| 2024-05-28 | 64.800 | 64.800 | 62.100 | 62.500 | 55.050 | 12,653 |
| 2024-05-27 | 62.800 | 62.800 | 61.700 | 62.500 | 55.050 | 1,048 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 3.0000 PLN |
| 2025-07-07 | 2.1000 PLN |
| 2024-06-21 | 2.0000 PLN |
| 2023-06-29 | 1.5000 PLN |
| 2022-09-15 | 2.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.