Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	41.200	41.200	38.600	38.600	33.126	31,188
2022-09-20	43.000	43.500	41.200	41.200	35.357	2,292
2022-09-19	43.350	44.900	41.350	43.000	36.902	1,281
2022-09-16	43.600	44.500	42.100	43.350	37.202	102,755
2022-09-15	43.950	44.000	43.050	43.650	37.460	148,307
2022-09-14	45.000	45.150	44.350	44.700	36.644	1,784
2022-09-13	47.900	47.900	44.800	44.800	36.726	3,229
2022-09-12	47.700	47.700	46.600	47.700	39.104	6,520
2022-09-09	46.850	48.000	46.750	47.950	39.309	3,977
2022-09-08	48.200	48.200	46.200	46.500	38.120	4,949
2022-09-07	48.200	48.200	47.000	48.000	39.350	17,130
2022-09-06	47.800	48.200	47.000	48.200	39.514	4,245
2022-09-05	48.000	48.200	47.000	48.000	39.350	59,896
2022-09-02	49.000	49.000	47.000	47.950	39.309	1,199
2022-09-01	49.000	49.000	47.200	48.000	39.350	369
2022-08-31	48.900	49.000	46.300	49.000	40.169	20,774
2022-08-30	48.000	48.000	46.400	46.400	38.038	7,748
2022-08-29	49.800	49.800	46.700	47.000	38.530	2,478
2022-08-26	49.050	49.800	48.350	49.750	40.784	1,864
2022-08-25	49.400	49.400	48.450	49.000	40.169	397
2022-08-24	50.600	50.600	46.800	48.100	39.432	105,500
2022-08-23	50.400	50.400	48.850	50.000	40.989	4,666
2022-08-22	53.400	53.400	48.700	50.000	40.989	37,717
2022-08-19	53.300	58.000	50.500	51.500	42.219	3,573
2022-08-18	55.400	55.600	52.400	52.500	43.039	2,799
2022-08-17	56.000	56.000	54.300	55.400	45.416	1,394
2022-08-16	58.300	58.300	55.200	55.500	45.498	1,294
2022-08-12	55.700	56.000	55.000	55.000	45.088	32,408
2022-08-11	56.000	56.000	55.000	55.000	45.088	593
2022-08-10	56.600	56.600	55.200	55.700	45.662	123,937
2022-08-09	58.000	58.000	55.500	56.000	45.908	178,835
2022-08-08	56.200	59.000	55.300	55.900	45.826	57,092
2022-08-05	55.800	56.000	55.000	55.600	45.580	41,520
2022-08-04	57.000	57.000	54.500	55.000	45.088	18,518
2022-08-03	57.700	62.800	53.900	57.000	46.728	35,217
2022-08-02	58.000	61.200	55.400	58.300	47.793	102,045
2022-08-01	57.000	58.000	55.000	58.000	47.548	77,135
2022-07-29	52.000	58.000	50.100	55.000	45.088	55,205
2022-07-28	50.600	52.500	48.500	52.000	42.629	27,529
2022-07-27	50.600	50.800	48.400	49.100	40.251	5,415
2022-07-26	51.600	52.000	50.600	50.600	41.481	22,063
2022-07-25	51.500	51.900	50.500	51.600	42.301	809
2022-07-22	52.000	52.000	50.700	51.000	41.809	3,210
2022-07-21	53.000	53.500	49.650	52.000	42.629	21,310
2022-07-20	52.200	52.500	51.900	52.500	43.039	1,007
2022-07-19	52.200	52.200	51.900	51.900	42.547	195
2022-07-18	53.000	53.000	51.000	52.000	42.629	14,641
2022-07-15	54.800	58.000	51.000	52.500	43.039	7,597
2022-07-14	57.300	57.300	53.900	54.000	44.268	4,250
2022-07-13	58.800	58.800	56.100	56.500	46.318	2,748
2022-07-12	53.500	58.700	53.000	57.900	47.466	16,538
2022-07-11	49.850	54.500	48.600	54.500	44.678	13,517
2022-07-08	52.900	53.700	49.650	49.900	40.907	5,383
2022-07-07	52.600	52.600	51.400	52.600	43.121	1,024
2022-07-06	49.000	52.600	49.000	50.000	40.989	5,032
2022-07-05	52.200	52.300	48.300	52.000	42.629	13,467
2022-07-04	53.000	53.400	52.200	52.600	43.121	869
2022-07-01	54.000	54.000	52.300	53.000	43.449	20,821
2022-06-30	51.100	56.100	50.000	56.100	45.990	115,527
2022-06-29	50.400	50.900	48.700	50.900	41.727	3,342

← NewerPage 18 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.