Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.900	49.500	48.800	49.300	49.300	13,646
2026-07-23	48.850	49.200	48.400	48.700	48.700	22,549
2026-07-22	46.700	49.250	46.700	48.550	48.550	57,739
2026-07-21	45.550	46.650	45.550	46.600	46.600	14,306
2026-07-20	47.200	47.400	45.500	46.250	46.250	7,485
2026-07-17	47.650	47.850	46.200	47.400	47.400	36,253
2026-07-16	46.450	47.800	46.000	47.600	47.600	25,559
2026-07-15	45.000	46.200	44.400	46.050	46.050	19,432
2026-07-14	44.400	45.000	44.200	45.000	45.000	54,882
2026-07-13	43.900	45.000	43.600	45.000	45.000	13,194
2026-07-10	43.800	44.600	43.450	43.750	43.750	29,827
2026-07-09	44.900	44.900	43.200	43.750	43.750	26,920
2026-07-08	44.950	45.000	43.600	44.000	44.000	18,999
2026-07-07	44.500	45.800	43.900	44.600	44.600	16,385
2026-07-06	46.400	46.400	44.500	44.800	44.800	11,852
2026-07-03	46.100	46.950	45.500	45.550	45.550	19,949
2026-07-02	45.500	46.400	45.150	45.900	45.900	15,350
2026-07-01	44.650	45.500	44.250	45.500	45.500	7,598
2026-06-30	44.000	44.900	43.600	44.500	44.500	23,825
2026-06-29	44.150	44.550	43.900	44.000	44.000	17,649
2026-06-26	43.550	44.200	43.100	44.000	44.000	25,109
2026-06-25	44.500	44.750	43.800	44.000	44.000	41,151
2026-06-24	44.500	45.350	43.900	44.000	44.000	33,128
2026-06-23	46.150	46.350	43.550	43.900	43.900	57,787
2026-06-22	51.200	51.500	49.600	49.750	46.750	34,629
2026-06-19	50.800	51.200	49.800	50.500	47.455	38,954
2026-06-18	50.500	50.900	49.200	50.500	47.455	38,735
2026-06-17	48.800	51.200	47.550	50.700	47.643	317,880
2026-06-16	49.000	49.000	47.000	47.350	44.495	22,283
2026-06-15	47.900	49.200	47.150	48.000	45.106	201,406
2026-06-12	47.000	48.100	46.300	47.500	44.636	53,175
2026-06-11	46.650	46.950	46.000	46.150	43.367	12,471
2026-06-10	45.600	46.800	45.000	46.400	43.602	17,195
2026-06-09	45.900	46.400	45.450	45.550	42.803	32,319
2026-06-08	46.500	46.500	45.000	45.500	42.756	33,024
2026-06-05	48.000	48.000	46.000	46.500	43.696	26,758
2026-06-03	48.800	48.800	47.000	47.000	44.166	45,654
2026-06-02	45.350	48.900	45.150	48.150	45.247	43,055
2026-06-01	47.300	47.400	45.250	45.500	42.756	47,020
2026-05-29	45.750	47.400	45.500	46.900	44.072	29,336
2026-05-28	46.000	46.350	44.900	45.700	42.944	71,223
2026-05-27	44.000	46.000	43.800	45.300	42.568	39,442
2026-05-26	44.400	44.800	43.600	44.500	41.817	48,532
2026-05-25	44.000	44.750	43.550	44.200	41.535	26,602
2026-05-22	43.400	44.000	43.050	43.500	40.877	11,220
2026-05-21	43.000	43.600	42.600	43.350	40.736	15,124
2026-05-20	43.350	43.350	42.450	42.900	40.313	14,398
2026-05-19	43.200	43.500	42.650	43.000	40.407	21,521
2026-05-18	43.300	43.600	42.100	42.800	40.219	32,299
2026-05-15	43.600	44.000	42.500	42.700	40.125	22,631
2026-05-14	42.950	43.500	42.200	42.650	40.078	10,753
2026-05-13	43.900	43.900	42.200	42.450	39.890	10,703
2026-05-12	44.350	44.600	42.700	43.300	40.689	16,982
2026-05-11	45.350	45.350	43.850	44.350	41.676	156,861
2026-05-08	45.850	45.850	44.350	44.800	42.099	92,649
2026-05-07	45.500	45.900	45.100	45.650	42.897	16,197
2026-05-06	43.900	46.000	43.900	45.400	42.662	32,448
2026-05-05	44.750	45.300	44.000	44.000	41.347	36,015
2026-05-04	45.150	45.150	43.900	44.750	42.052	13,601
2026-04-30	44.500	44.800	44.100	44.300	41.629	11,679

← NewerPage 2 of 21 · 1,215 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.