Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	61.500	62.300	61.500	62.300	51.073	1,574
2022-03-29	60.500	62.100	60.140	61.500	50.417	4,189
2022-03-28	60.000	61.100	59.510	60.500	49.597	5,493
2022-03-25	59.850	59.850	58.550	59.800	49.023	4,553
2022-03-24	57.890	59.880	57.880	59.000	48.367	48,425
2022-03-23	58.000	58.990	57.300	57.900	47.466	1,034
2022-03-22	58.000	59.990	56.560	58.100	47.629	6,989
2022-03-21	60.800	60.800	57.130	57.990	47.539	7,489
2022-03-18	60.900	60.900	56.510	60.800	49.843	8,472
2022-03-17	53.500	59.000	53.320	59.000	48.367	10,203
2022-03-16	51.500	54.600	50.910	53.030	43.473	2,180
2022-03-15	51.000	51.500	50.000	51.500	42.219	1,103
2022-03-14	51.000	51.680	48.850	49.000	40.169	4,820
2022-03-11	49.200	50.450	48.305	48.855	40.051	14,564
2022-03-10	49.000	50.490	46.910	49.000	40.169	58,848
2022-03-09	49.100	49.100	45.000	48.200	39.514	146,400
2022-03-08	48.150	49.440	48.055	48.200	39.514	15,275
2022-03-07	49.500	50.000	48.000	48.200	39.514	29,740
2022-03-04	52.500	52.500	48.800	49.500	40.579	27,039
2022-03-03	53.530	54.000	52.500	52.500	43.039	62,806
2022-03-02	54.000	55.000	52.010	53.530	43.883	69,213
2022-03-01	57.300	59.000	54.000	55.240	45.285	40,983
2022-02-28	60.000	60.740	58.000	58.000	47.548	47,940
2022-02-25	56.500	62.150	56.490	60.000	49.187	45,526
2022-02-24	56.000	63.000	55.670	55.670	45.637	17,287
2022-02-23	68.500	68.610	67.000	67.000	54.926	1,153
2022-02-22	70.410	70.410	67.000	68.500	56.155	14,378
2022-02-21	70.990	71.010	65.140	70.400	57.713	10,196
2022-02-18	72.490	72.490	70.010	70.600	57.877	858
2022-02-17	73.560	73.560	71.540	72.000	59.024	3,192
2022-02-16	73.520	74.060	73.000	73.500	60.254	5,369
2022-02-15	73.500	73.800	73.010	73.520	60.271	1,603
2022-02-14	72.470	73.000	71.030	73.000	59.844	4,229
2022-02-11	71.100	72.480	71.100	72.450	59.393	2,380
2022-02-10	76.000	76.000	71.230	71.800	58.861	221,745
2022-02-09	75.000	75.980	73.910	74.870	61.377	50,158
2022-02-08	73.980	74.200	72.850	73.800	60.500	8,478
2022-02-07	73.000	73.000	69.200	72.060	59.074	36,920
2022-02-04	75.300	75.300	74.500	74.500	61.074	17,273
2022-02-03	75.000	75.300	74.500	74.500	61.074	15,037
2022-02-02	73.500	75.000	73.500	75.000	61.484	18,149
2022-02-01	72.500	74.040	72.400	73.010	59.852	8,949
2022-01-31	72.680	72.680	70.040	72.000	59.024	6,469
2022-01-28	72.750	73.000	70.230	71.000	58.205	6,815
2022-01-27	72.340	73.430	72.000	72.750	59.639	15,169
2022-01-26	73.930	74.050	73.010	73.450	60.213	10,049
2022-01-25	73.020	74.600	73.020	73.930	60.607	29,377
2022-01-24	75.000	75.050	73.600	73.890	60.574	63,702
2022-01-21	74.000	75.840	73.200	74.700	61.238	54,750
2022-01-20	79.150	79.150	72.330	74.000	60.664	192,917
2022-01-19	77.500	79.880	76.000	79.150	64.886	80,272
2022-01-18	78.200	79.700	77.200	78.000	63.943	118,572
2022-01-17	78.000	78.200	77.490	78.200	64.107	11,599
2022-01-14	77.500	77.850	77.010	77.600	63.615	130,038
2022-01-13	77.900	77.900	76.800	77.700	63.697	33,807
2022-01-12	75.800	77.500	75.800	76.730	62.902	69,070
2022-01-11	75.900	76.390	75.010	75.750	62.099	197,637
2022-01-10	75.200	75.750	75.200	75.550	61.935	27,930
2022-01-07	75.500	75.990	75.000	75.200	61.648	77,059
2022-01-05	74.200	75.990	74.200	75.510	61.902	45,543

← NewerPage 20 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.