Grupa Pracuj S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 64.400 | 64.400 | 62.500 | 62.800 | 55.315 | 1,773 |
| 2024-05-23 | 63.000 | 64.400 | 61.300 | 64.400 | 56.724 | 143,108 |
| 2024-05-22 | 62.200 | 63.000 | 61.500 | 62.100 | 54.698 | 74,421 |
| 2024-05-21 | 62.200 | 62.200 | 61.700 | 61.800 | 54.434 | 18,000 |
| 2024-05-20 | 62.500 | 62.600 | 61.500 | 62.000 | 54.610 | 95,199 |
| 2024-05-17 | 62.400 | 62.700 | 61.900 | 62.500 | 55.050 | 8,577 |
| 2024-05-16 | 63.000 | 63.000 | 61.900 | 62.400 | 54.962 | 7,300 |
| 2024-05-15 | 63.500 | 63.500 | 62.000 | 62.500 | 55.050 | 44,859 |
| 2024-05-14 | 62.500 | 63.200 | 62.500 | 62.900 | 55.403 | 7,791 |
| 2024-05-13 | 63.500 | 63.700 | 58.300 | 62.500 | 55.050 | 11,558 |
| 2024-05-10 | 64.100 | 64.100 | 63.000 | 63.500 | 55.931 | 44,379 |
| 2024-05-09 | 63.900 | 64.000 | 63.500 | 63.900 | 56.283 | 2,161 |
| 2024-05-08 | 63.000 | 64.100 | 62.500 | 63.500 | 55.931 | 68,954 |
| 2024-05-07 | 63.700 | 63.700 | 62.900 | 63.000 | 55.491 | 22,659 |
| 2024-05-06 | 62.500 | 63.600 | 61.900 | 63.500 | 55.931 | 143,170 |
| 2024-05-02 | 62.200 | 62.500 | 62.000 | 62.500 | 55.050 | 28,674 |
| 2024-04-30 | 61.500 | 63.000 | 61.500 | 61.800 | 54.434 | 21,048 |
| 2024-04-29 | 62.000 | 62.200 | 61.000 | 61.500 | 54.170 | 9,509 |
| 2024-04-26 | 63.000 | 63.000 | 60.600 | 61.000 | 53.729 | 1,262 |
| 2024-04-25 | 64.500 | 64.500 | 60.600 | 62.500 | 55.050 | 8,819 |
| 2024-04-24 | 63.500 | 64.200 | 63.500 | 64.200 | 56.548 | 20,769 |
| 2024-04-23 | 64.500 | 64.500 | 63.600 | 63.800 | 56.195 | 25,570 |
| 2024-04-22 | 63.000 | 64.200 | 63.000 | 63.800 | 56.195 | 18,270 |
| 2024-04-19 | 65.000 | 65.000 | 63.800 | 64.000 | 56.372 | 24,112 |
| 2024-04-18 | 65.500 | 65.500 | 64.500 | 65.300 | 57.517 | 20,345 |
| 2024-04-17 | 66.000 | 66.000 | 64.700 | 65.200 | 57.429 | 35,385 |
| 2024-04-16 | 64.500 | 65.500 | 64.000 | 64.500 | 56.812 | 23,922 |
| 2024-04-15 | 65.500 | 66.600 | 64.700 | 64.700 | 56.988 | 4,750 |
| 2024-04-12 | 67.500 | 67.500 | 65.200 | 65.500 | 57.693 | 3,042 |
| 2024-04-11 | 66.600 | 67.500 | 65.200 | 67.000 | 59.014 | 2,216 |
| 2024-04-10 | 67.200 | 68.000 | 67.200 | 68.000 | 59.895 | 35,582 |
| 2024-04-09 | 68.000 | 68.000 | 67.000 | 67.200 | 59.190 | 24,522 |
| 2024-04-08 | 67.900 | 68.200 | 67.200 | 67.200 | 59.190 | 6,706 |
| 2024-04-05 | 67.700 | 67.700 | 61.000 | 67.400 | 59.366 | 15,555 |
| 2024-04-04 | 65.600 | 67.700 | 65.600 | 67.700 | 59.631 | 20,540 |
| 2024-04-03 | 64.000 | 67.000 | 63.800 | 65.000 | 57.252 | 3,147 |
| 2024-04-02 | 67.100 | 67.800 | 62.700 | 64.100 | 56.460 | 7,724 |
| 2024-03-28 | 65.500 | 67.400 | 65.400 | 67.400 | 59.366 | 1,157 |
| 2024-03-27 | 66.600 | 66.600 | 65.000 | 65.200 | 57.429 | 48,294 |
| 2024-03-26 | 65.500 | 66.500 | 64.800 | 66.500 | 58.574 | 9,360 |
| 2024-03-25 | 66.500 | 66.500 | 65.300 | 65.300 | 57.517 | 12,711 |
| 2024-03-22 | 65.500 | 66.400 | 65.500 | 66.400 | 58.485 | 758 |
| 2024-03-21 | 66.000 | 66.700 | 65.500 | 66.300 | 58.397 | 2,499 |
| 2024-03-20 | 66.500 | 67.000 | 64.600 | 65.000 | 57.252 | 8,085 |
| 2024-03-19 | 67.200 | 67.400 | 65.000 | 66.000 | 58.133 | 8,182 |
| 2024-03-18 | 67.300 | 68.200 | 67.000 | 68.000 | 59.895 | 18,675 |
| 2024-03-15 | 66.200 | 70.000 | 65.300 | 70.000 | 61.656 | 6,562 |
| 2024-03-14 | 66.400 | 66.500 | 64.800 | 65.800 | 57.957 | 6,421 |
| 2024-03-13 | 65.500 | 66.200 | 64.400 | 65.400 | 57.605 | 2,171 |
| 2024-03-12 | 65.000 | 65.500 | 64.500 | 64.500 | 56.812 | 17,388 |
| 2024-03-11 | 64.000 | 65.200 | 63.800 | 65.200 | 57.429 | 4,087 |
| 2024-03-08 | 64.800 | 64.800 | 62.500 | 64.000 | 56.372 | 1,215 |
| 2024-03-07 | 64.000 | 64.500 | 62.200 | 64.500 | 56.812 | 1,370 |
| 2024-03-06 | 63.200 | 64.800 | 63.200 | 64.000 | 56.372 | 1,039 |
| 2024-03-05 | 64.700 | 64.700 | 61.700 | 63.200 | 55.667 | 8,204 |
| 2024-03-04 | 64.700 | 64.700 | 62.800 | 63.000 | 55.491 | 834 |
| 2024-03-01 | 64.000 | 64.700 | 64.000 | 64.700 | 56.988 | 3,196 |
| 2024-02-29 | 62.700 | 64.500 | 62.200 | 64.000 | 56.372 | 2,974 |
| 2024-02-28 | 61.200 | 62.900 | 61.200 | 62.900 | 55.403 | 1,625 |
| 2024-02-27 | 62.600 | 63.000 | 61.700 | 61.700 | 54.346 | 1,953 |
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.