Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	69.400	69.400	67.800	68.000	59.895	4,289
2023-09-04	70.000	70.000	66.800	68.500	60.335	65,357
2023-09-01	63.500	70.000	63.000	68.000	59.895	113,034
2023-08-31	59.700	63.700	59.000	63.300	55.755	398,496
2023-08-30	59.800	59.800	55.400	58.000	51.087	29,710
2023-08-29	60.300	62.000	57.900	58.500	51.527	19,419
2023-08-28	59.700	62.000	58.800	60.200	53.024	5,850
2023-08-25	61.600	61.600	59.500	59.700	52.584	6,801
2023-08-24	61.300	62.900	60.100	61.600	54.258	24,226
2023-08-23	62.600	64.600	60.400	61.700	54.346	10,863
2023-08-22	60.200	62.600	60.100	62.600	55.138	6,766
2023-08-21	59.500	60.800	59.200	60.400	53.201	10,727
2023-08-18	59.500	60.700	59.500	60.700	53.465	7,491
2023-08-17	60.300	61.000	59.300	59.300	52.232	21,746
2023-08-16	61.000	61.000	59.600	60.300	53.113	13,037
2023-08-14	61.500	61.500	59.200	60.800	53.553	12,383
2023-08-11	61.800	61.900	60.200	61.300	53.993	15,775
2023-08-10	61.000	62.000	60.600	61.000	53.729	37,016
2023-08-09	61.000	61.000	60.000	60.200	53.024	6,095
2023-08-08	60.800	61.000	60.000	60.000	52.848	12,219
2023-08-07	62.000	62.000	60.500	60.900	53.641	18,862
2023-08-04	59.000	61.300	59.000	61.100	53.817	10,412
2023-08-03	61.900	61.900	60.000	60.000	52.848	10,765
2023-08-02	60.000	61.900	59.600	61.900	54.522	6,567
2023-08-01	59.100	61.000	59.100	60.000	52.848	37,711
2023-07-31	57.700	60.000	57.000	59.100	52.056	10,271
2023-07-28	57.000	58.400	57.000	57.600	50.734	16,504
2023-07-27	56.200	56.800	55.500	56.500	49.766	3,986
2023-07-26	56.700	56.700	55.100	56.200	49.501	5,528
2023-07-25	54.600	56.700	54.600	56.000	49.325	5,758
2023-07-24	55.000	55.900	54.700	55.500	48.885	7,851
2023-07-21	52.100	55.000	51.900	53.500	47.123	29,874
2023-07-20	54.700	54.800	52.000	52.100	45.890	27,298
2023-07-19	55.700	55.700	54.200	54.200	47.740	14,041
2023-07-18	55.300	55.700	54.300	55.100	48.532	1,116
2023-07-17	56.300	56.300	54.000	55.300	48.709	7,182
2023-07-14	55.500	55.900	54.100	55.800	49.149	16,985
2023-07-13	55.000	56.000	55.000	55.500	48.885	21,196
2023-07-12	56.500	56.500	54.300	55.000	48.444	45,413
2023-07-11	56.800	58.000	56.500	56.500	49.766	1,301
2023-07-10	57.700	57.700	56.000	56.000	49.325	20,349
2023-07-07	57.000	58.400	57.000	57.700	50.822	1,445
2023-07-06	57.200	58.000	57.000	57.000	50.206	30,492
2023-07-05	60.000	60.000	55.600	58.000	51.087	96,871
2023-07-04	58.300	60.400	58.300	59.100	52.056	11,789
2023-07-03	56.200	58.600	55.800	58.200	51.263	60,463
2023-06-30	57.000	57.000	53.500	56.200	49.501	4,459
2023-06-29	57.300	58.000	56.300	56.300	49.589	2,215
2023-06-28	58.500	58.500	57.600	58.400	50.118	3,452
2023-06-27	57.400	58.600	57.200	57.500	49.345	3,206
2023-06-26	59.200	59.200	56.000	56.900	48.831	4,060
2023-06-23	59.000	59.000	57.300	57.700	49.517	592
2023-06-22	59.200	59.400	57.000	59.000	50.633	60,955
2023-06-21	60.000	60.000	57.100	59.200	50.804	68,306
2023-06-20	60.400	60.400	59.100	59.100	50.719	574
2023-06-19	58.400	61.000	58.400	60.000	51.491	575
2023-06-16	60.400	60.500	59.600	60.300	51.748	7,811
2023-06-15	59.400	60.400	59.300	59.900	51.405	2,308
2023-06-14	57.400	60.000	56.300	60.000	51.491	11,108
2023-06-13	58.400	58.500	55.000	57.200	49.088	8,112

← NewerPage 14 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.