Grupa Pracuj S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	57.900	58.100	56.700	57.500	50.646	5,302
2023-11-28	58.900	58.900	56.600	57.500	50.646	11,612
2023-11-27	58.800	59.000	56.100	57.700	50.822	4,957
2023-11-24	59.900	59.900	58.300	58.500	51.527	3,294
2023-11-23	61.500	61.500	59.200	59.400	52.320	15,926
2023-11-22	61.400	61.500	60.100	61.500	54.170	5,203
2023-11-21	61.000	61.000	59.900	60.900	53.641	1,790
2023-11-20	61.000	61.100	60.200	61.000	53.729	3,425
2023-11-17	62.100	62.100	60.200	61.000	53.729	39,827
2023-11-16	62.800	62.900	61.700	61.900	54.522	8,828
2023-11-15	63.800	63.800	61.200	62.800	55.315	3,878
2023-11-14	60.200	65.400	59.800	63.800	56.195	12,003
2023-11-13	60.700	60.800	59.800	60.000	52.848	6,646
2023-11-10	60.500	60.500	60.000	60.000	52.848	2,567
2023-11-09	60.300	60.500	59.100	60.500	53.289	12,749
2023-11-08	60.300	60.300	59.500	59.700	52.584	13,837
2023-11-07	60.300	60.300	59.500	60.000	52.848	1,572
2023-11-06	59.200	60.400	58.200	60.100	52.936	11,360
2023-11-03	59.800	59.800	58.300	59.100	52.056	2,863
2023-11-02	59.000	59.700	58.500	59.000	51.968	3,074
2023-10-31	58.600	59.100	58.100	59.000	51.968	11,458
2023-10-30	58.100	59.800	58.100	58.600	51.615	1,372
2023-10-27	60.000	60.000	58.000	58.000	51.087	3,491
2023-10-26	58.900	60.000	58.200	59.100	52.056	1,784
2023-10-25	59.600	60.200	58.100	58.200	51.263	2,098
2023-10-24	57.000	59.600	57.000	58.900	51.879	118,881
2023-10-23	57.200	57.600	57.000	57.000	50.206	6,239
2023-10-20	59.800	59.800	57.000	57.400	50.558	4,731
2023-10-19	57.000	60.300	56.700	58.000	51.087	52,595
2023-10-18	55.000	58.000	55.000	57.000	50.206	18,790
2023-10-17	54.100	57.000	54.100	56.000	49.325	14,555
2023-10-16	53.100	54.000	53.100	53.700	47.299	8,676
2023-10-13	54.500	54.500	53.000	53.000	46.683	16,947
2023-10-12	56.200	56.300	54.400	55.000	48.444	86,383
2023-10-11	57.700	58.500	56.200	56.200	49.501	25,091
2023-10-10	56.400	58.200	56.100	57.100	50.294	3,454
2023-10-09	56.700	56.700	55.500	56.000	49.325	2,196
2023-10-06	57.900	58.000	56.200	56.200	49.501	2,316
2023-10-05	57.900	59.300	57.400	57.400	50.558	14,664
2023-10-04	59.900	59.900	57.600	57.600	50.734	1,436
2023-10-03	58.000	59.900	57.500	58.600	51.615	14,568
2023-10-02	57.000	59.100	57.000	58.000	51.087	20,175
2023-09-29	55.900	59.400	55.900	57.000	50.206	30,482
2023-09-28	57.100	57.500	55.500	55.900	49.237	7,132
2023-09-27	57.500	58.300	56.100	57.100	50.294	12,360
2023-09-26	58.400	58.400	56.500	56.900	50.118	9,093
2023-09-25	58.000	59.400	57.300	57.700	50.822	15,213
2023-09-22	60.000	60.000	58.500	58.600	51.615	5,391
2023-09-21	60.000	60.000	58.900	59.000	51.968	6,237
2023-09-20	58.500	60.500	58.500	59.800	52.672	46,709
2023-09-19	57.800	59.300	57.800	58.500	51.527	39,639
2023-09-18	57.500	59.000	57.300	58.000	51.087	14,178
2023-09-15	59.300	59.300	57.600	57.600	50.734	27,838
2023-09-14	57.600	58.800	56.400	58.400	51.439	13,820
2023-09-13	57.600	59.000	56.700	56.800	50.030	22,603
2023-09-12	58.500	58.500	57.000	57.000	50.206	11,411
2023-09-11	59.200	59.500	58.100	58.700	51.703	12,535
2023-09-08	58.000	60.000	57.000	58.500	51.527	47,509
2023-09-07	61.800	61.800	57.000	57.000	50.206	169,255
2023-09-06	68.000	68.500	66.500	68.000	59.895	31,705

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.