Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	58.500	58.500	54.700	57.400	49.260	2,509
2023-03-13	58.900	58.900	56.100	58.000	49.775	2,158
2023-03-10	57.200	58.900	55.700	58.900	50.547	1,231
2023-03-09	59.000	59.000	58.800	59.000	50.633	1,801
2023-03-08	59.000	59.000	57.200	59.000	50.633	1,094
2023-03-07	57.500	60.000	57.500	59.000	50.633	2,602
2023-03-06	55.400	58.900	54.900	57.100	49.002	7,174
2023-03-03	55.200	55.200	54.000	54.900	47.114	10,114
2023-03-02	55.500	55.500	53.000	55.000	47.200	660
2023-03-01	55.300	56.500	53.000	54.900	47.114	8,438
2023-02-28	54.000	55.000	52.400	54.000	46.342	19,602
2023-02-27	54.500	54.800	53.800	53.800	46.170	1,150
2023-02-24	55.600	56.000	54.500	54.500	46.771	614
2023-02-23	56.700	56.700	55.600	55.600	47.715	18
2023-02-22	54.500	55.500	54.500	54.500	46.771	733
2023-02-21	57.000	57.000	54.700	54.700	46.943	3,636
2023-02-20	56.000	57.800	56.000	57.000	48.916	6,885
2023-02-17	53.900	57.000	53.900	57.000	48.916	5,174
2023-02-16	55.000	55.800	53.600	53.800	46.170	2,391
2023-02-15	55.000	55.000	54.000	54.000	46.342	1,747
2023-02-14	52.600	55.000	52.100	54.600	46.857	2,263
2023-02-13	54.600	56.500	53.800	54.600	46.857	3,885
2023-02-10	56.100	56.700	54.500	54.600	46.857	8,846
2023-02-09	55.400	56.500	55.400	55.900	47.972	836
2023-02-08	54.800	56.700	54.800	55.000	47.200	4,246
2023-02-07	54.000	54.600	52.300	54.600	46.857	1,407
2023-02-06	52.300	54.000	51.800	52.900	45.398	5,292
2023-02-03	54.100	55.800	54.100	54.300	46.599	3,259
2023-02-02	52.000	56.400	52.000	56.300	48.316	5,823
2023-02-01	51.000	53.900	50.900	52.000	44.625	5,386
2023-01-31	47.050	56.800	47.050	51.100	43.853	42,324
2023-01-30	46.300	47.050	45.350	47.000	40.335	5,387
2023-01-27	45.500	46.300	45.500	46.100	39.562	2,502
2023-01-26	44.500	45.500	44.500	45.500	39.047	1,587
2023-01-25	45.600	45.600	44.100	44.100	37.846	37,871
2023-01-24	46.000	46.000	45.100	45.600	39.133	1,300
2023-01-23	46.000	46.000	45.400	46.000	39.476	18,371
2023-01-20	46.150	46.150	45.050	45.100	38.704	1,052
2023-01-19	46.800	46.800	45.250	45.500	39.047	5,319
2023-01-18	45.000	46.850	45.000	46.800	40.163	5,973
2023-01-17	46.000	46.900	45.050	46.900	40.249	24,967
2023-01-16	44.750	46.050	44.150	46.000	39.476	2,138
2023-01-13	46.100	46.400	45.000	45.000	38.618	22,286
2023-01-12	46.150	46.150	44.800	45.900	39.391	6,565
2023-01-11	45.550	46.500	44.850	46.000	39.476	394,460
2023-01-10	44.800	47.050	44.700	45.400	38.961	186,343
2023-01-09	44.900	44.900	43.000	44.050	37.803	3,224
2023-01-05	40.900	45.950	40.900	44.950	38.575	17,677
2023-01-04	40.500	40.950	40.200	40.900	35.100	6,750
2023-01-03	40.650	41.800	40.000	40.500	34.756	63,092
2023-01-02	41.950	41.950	40.450	40.450	34.713	17,058
2022-12-30	40.900	41.550	40.350	40.900	35.100	6,743
2022-12-29	39.400	41.000	39.400	40.550	34.799	6,305
2022-12-28	40.500	40.500	39.200	39.800	34.156	3,780
2022-12-27	40.200	40.950	40.050	40.500	34.756	2,385
2022-12-23	40.500	40.500	39.800	40.100	34.413	52,074
2022-12-22	40.400	40.900	39.500	40.400	34.671	65,160
2022-12-21	39.000	40.400	38.050	40.000	34.327	17,596
2022-12-20	40.150	40.300	39.000	39.000	33.469	3,301
2022-12-19	41.300	41.500	38.950	40.150	34.456	9,305

← NewerPage 16 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.