Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	52.400	52.400	48.500	49.500	40.579	2,376
2022-06-27	49.200	50.000	47.150	50.000	40.989	1,232
2022-06-24	50.000	50.000	45.250	48.000	39.350	11,367
2022-06-23	51.100	51.100	49.050	49.050	40.210	1,667
2022-06-22	55.000	55.000	50.600	51.700	42.383	4,525
2022-06-21	55.000	55.000	52.300	53.100	43.531	960
2022-06-20	56.000	56.000	52.600	53.100	43.531	6,138
2022-06-17	54.000	55.000	52.300	55.000	45.088	69,379
2022-06-15	56.900	56.900	52.600	54.000	44.268	62,831
2022-06-14	56.300	56.300	52.300	55.400	45.416	25,754
2022-06-13	56.600	56.600	55.000	56.600	46.400	57,964
2022-06-10	57.500	57.500	55.700	57.000	46.728	60,850
2022-06-09	57.000	57.000	56.100	56.300	46.154	360
2022-06-08	59.800	59.800	55.600	56.100	45.990	9,587
2022-06-07	57.500	59.800	56.200	59.800	49.023	6,813
2022-06-06	57.000	58.600	56.000	58.600	48.039	91,912
2022-06-03	59.000	59.000	55.000	56.300	46.154	12,384
2022-06-02	55.000	59.400	55.000	58.900	48.285	42,855
2022-06-01	53.800	56.200	53.800	54.500	44.678	64,613
2022-05-31	59.400	60.000	52.300	52.300	42.875	127,076
2022-05-30	61.600	62.200	59.500	59.500	48.777	21,939
2022-05-27	65.300	65.300	62.400	62.600	51.319	19,187
2022-05-26	63.000	65.400	60.600	65.400	53.614	25,519
2022-05-25	61.600	63.000	60.100	62.700	51.400	225,215
2022-05-24	61.500	62.500	59.400	61.400	50.335	48,283
2022-05-23	60.800	62.000	58.300	61.300	50.253	44,852
2022-05-20	62.000	62.000	59.000	60.000	49.187	3,377
2022-05-19	62.000	62.000	60.500	61.000	50.007	439
2022-05-18	63.500	63.500	60.000	62.000	50.827	6,583
2022-05-17	64.700	64.700	62.600	63.500	52.056	4,113
2022-05-16	64.800	64.800	62.200	63.700	52.220	1,426
2022-05-13	58.300	64.100	58.300	60.600	49.679	36,583
2022-05-12	58.000	60.000	57.800	58.100	47.629	12,419
2022-05-11	58.500	58.500	57.100	58.000	47.548	471
2022-05-10	61.000	61.000	57.600	57.800	47.384	16,015
2022-05-09	63.000	63.000	59.000	59.000	48.367	510
2022-05-06	60.000	60.200	57.700	59.500	48.777	19,426
2022-05-05	59.000	59.700	59.000	59.000	48.367	200
2022-05-04	57.000	58.800	56.600	58.000	47.548	12,475
2022-05-02	61.000	61.000	57.000	57.000	46.728	383
2022-04-29	62.000	62.000	60.000	60.000	49.187	3,266
2022-04-28	61.300	61.300	59.500	61.000	50.007	63,393
2022-04-27	65.800	65.800	59.900	60.000	49.187	2,933
2022-04-26	63.000	63.500	57.900	63.300	51.892	11,747
2022-04-25	69.000	69.000	62.700	63.000	51.646	2,948
2022-04-22	69.000	69.100	62.100	64.000	52.466	13,339
2022-04-21	66.000	67.000	64.800	66.000	54.106	674
2022-04-20	66.400	66.900	66.000	66.000	54.106	1,171
2022-04-19	69.200	69.500	66.400	66.400	54.434	1,498
2022-04-14	68.200	70.300	68.200	68.800	56.401	2,665
2022-04-13	70.100	70.100	67.600	70.000	57.385	23,410
2022-04-12	72.390	72.390	70.210	71.390	58.524	44,935
2022-04-11	70.400	72.940	70.100	72.880	59.746	117,186
2022-04-08	70.800	71.900	70.800	71.500	58.615	57,738
2022-04-07	66.000	72.590	66.000	71.000	58.205	38,376
2022-04-06	61.520	66.000	61.140	66.000	54.106	10,245
2022-04-05	64.700	66.000	64.000	64.500	52.876	129,912
2022-04-04	64.800	65.010	64.350	64.610	52.966	2,755
2022-04-01	63.700	64.800	63.590	64.500	52.876	6,439
2022-03-31	62.200	63.700	62.200	63.000	51.646	7,615

← NewerPage 19 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.