Grupa Pracuj S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 74.200 | 75.990 | 74.200 | 75.510 | 61.902 | 45,543 |
| 2022-01-04 | 73.950 | 76.400 | 73.010 | 74.800 | 61.320 | 80,020 |
| 2022-01-03 | 72.500 | 73.500 | 72.500 | 73.370 | 60.148 | 13,143 |
| 2021-12-30 | 72.000 | 72.800 | 72.000 | 72.500 | 59.434 | 38,451 |
| 2021-12-29 | 70.400 | 72.430 | 70.310 | 71.740 | 58.811 | 21,202 |
| 2021-12-28 | 70.490 | 70.490 | 70.020 | 70.300 | 57.631 | 14,864 |
| 2021-12-27 | 69.000 | 70.900 | 69.000 | 70.010 | 57.393 | 35,304 |
| 2021-12-23 | 68.000 | 68.900 | 67.860 | 68.800 | 56.401 | 4,525 |
| 2021-12-22 | 67.300 | 68.000 | 67.290 | 67.700 | 55.499 | 78,209 |
| 2021-12-21 | 67.000 | 67.480 | 66.530 | 67.000 | 54.926 | 86,731 |
| 2021-12-20 | 67.000 | 67.990 | 67.000 | 67.000 | 54.926 | 49,126 |
| 2021-12-17 | 68.000 | 68.020 | 67.000 | 67.600 | 55.417 | 74,433 |
| 2021-12-16 | 68.000 | 68.090 | 67.260 | 67.870 | 55.639 | 58,448 |
| 2021-12-15 | 67.400 | 67.500 | 66.510 | 67.500 | 55.335 | 78,321 |
| 2021-12-14 | 67.660 | 68.000 | 66.500 | 67.000 | 54.926 | 97,432 |
| 2021-12-13 | 67.560 | 67.640 | 66.500 | 67.500 | 55.335 | 182,497 |
| 2021-12-10 | 69.020 | 69.490 | 65.000 | 67.500 | 55.335 | 957,980 |
| 2021-12-09 | 74.000 | 74.300 | 70.000 | 70.000 | 57.385 | 2,188,353 |
← NewerPage 21 of 21 · 1,218 trading days
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.