Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	58.400	58.500	55.000	57.200	49.088	8,112
2023-06-12	56.800	58.100	54.200	58.100	49.860	2,489
2023-06-09	60.000	60.000	55.600	56.100	48.144	20,618
2023-06-07	60.200	60.200	57.600	59.400	50.976	2,136
2023-06-06	60.500	60.500	58.600	60.100	51.577	66,704
2023-06-05	59.300	61.000	59.300	60.500	51.920	2,824
2023-06-02	60.200	61.300	59.200	60.000	51.491	20,814
2023-06-01	62.000	62.000	60.100	60.200	51.663	1,732
2023-05-31	61.000	67.100	59.800	61.300	52.607	95,581
2023-05-30	61.000	65.800	60.200	61.000	52.349	7,160
2023-05-29	62.800	65.000	62.700	63.000	54.065	8,229
2023-05-26	59.100	63.000	59.100	63.000	54.065	6,360
2023-05-25	62.000	62.000	59.000	61.000	52.349	6,574
2023-05-24	58.100	62.000	55.000	62.000	53.207	18,075
2023-05-23	57.600	58.700	56.800	58.100	49.860	4,687
2023-05-22	56.200	57.800	56.100	57.800	49.603	2,017
2023-05-19	57.000	57.000	56.000	56.000	48.058	1,620
2023-05-18	54.700	57.000	54.500	57.000	48.916	3,685
2023-05-17	55.400	57.000	53.200	54.700	46.943	4,466
2023-05-16	54.100	55.000	53.100	55.000	47.200	900
2023-05-15	55.000	56.200	54.400	54.600	46.857	2,367
2023-05-12	55.000	55.000	53.000	55.000	47.200	1,346
2023-05-11	51.800	54.400	51.800	54.400	46.685	10,050
2023-05-10	54.400	54.400	53.100	54.000	46.342	665
2023-05-09	54.200	54.400	53.400	54.400	46.685	220
2023-05-08	54.000	54.200	54.000	54.100	46.428	369
2023-05-05	54.300	54.400	51.300	54.000	46.342	2,309
2023-05-04	54.900	54.900	53.000	54.300	46.599	8,448
2023-05-02	54.700	54.700	53.100	53.900	46.256	2,230
2023-04-28	56.200	56.200	53.300	53.800	46.170	465
2023-04-27	53.800	55.200	53.800	55.200	47.372	714
2023-04-26	54.000	54.000	53.000	53.100	45.569	1,781
2023-04-25	55.700	55.700	54.000	54.000	46.342	372
2023-04-24	54.100	56.900	54.100	55.700	47.801	673
2023-04-21	57.900	57.900	54.100	54.100	46.428	15,102
2023-04-20	56.000	57.800	55.900	57.800	49.603	35,203
2023-04-19	57.000	57.000	56.900	57.000	48.916	1,629
2023-04-18	55.900	57.000	54.100	56.800	48.745	1,828
2023-04-17	53.500	57.000	53.500	55.900	47.972	1,658
2023-04-14	54.800	55.400	53.200	53.500	45.913	2,571
2023-04-13	56.500	57.200	54.500	54.800	47.028	1,688
2023-04-12	57.000	57.000	55.900	56.500	48.487	4,072
2023-04-11	53.300	57.800	52.600	57.800	49.603	8,117
2023-04-06	53.100	53.100	52.500	53.100	45.569	231
2023-04-05	53.600	53.600	52.700	53.000	45.484	689
2023-04-04	56.000	56.000	51.000	53.000	45.484	27,817
2023-04-03	56.500	57.600	55.600	56.000	48.058	3,081
2023-03-31	56.000	58.000	56.000	58.000	49.775	1,481
2023-03-30	55.000	58.000	54.800	58.000	49.775	2,528
2023-03-29	55.900	55.900	55.000	55.000	47.200	63,029
2023-03-28	55.100	55.800	55.100	55.200	47.372	90,943
2023-03-27	56.900	56.900	53.900	55.900	47.972	1,051
2023-03-24	57.600	57.600	55.100	55.300	47.457	829
2023-03-23	56.400	57.400	53.600	57.400	49.260	65,016
2023-03-22	58.800	58.800	55.600	56.400	48.401	1,281
2023-03-21	59.700	59.700	55.200	59.000	50.633	4,809
2023-03-20	59.300	60.000	55.800	59.700	51.233	2,100
2023-03-17	57.000	59.300	56.900	59.300	50.890	8,156
2023-03-16	54.000	56.000	53.300	56.000	48.058	1,098
2023-03-15	57.400	57.500	53.300	55.000	47.200	26,868

← NewerPage 15 of 21 · 1,217 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.