Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	45.450	45.450	43.900	44.300	41.629	19,635
2026-04-28	45.500	45.900	44.600	44.800	42.099	240,035
2026-04-27	45.850	46.000	44.300	45.000	42.286	461,052
2026-04-24	45.200	45.950	44.600	45.200	42.474	31,505
2026-04-23	46.500	46.850	45.200	45.200	42.474	52,048
2026-04-22	47.000	47.000	45.600	46.100	43.320	64,689
2026-04-21	46.650	47.000	46.200	46.500	43.696	47,553
2026-04-20	46.000	46.450	45.350	46.000	43.226	92,829
2026-04-17	45.000	46.350	44.350	46.000	43.226	78,306
2026-04-16	44.800	45.300	44.600	45.100	42.380	38,613
2026-04-15	43.600	44.200	43.300	44.200	41.535	29,233
2026-04-14	42.950	43.500	42.000	43.150	40.548	36,905
2026-04-13	41.700	42.150	41.000	41.800	39.279	35,137
2026-04-10	43.100	43.150	40.800	41.100	38.622	154,225
2026-04-09	43.300	43.300	41.800	42.400	39.843	17,529
2026-04-08	40.900	43.700	40.900	43.250	40.642	174,917
2026-04-07	41.000	41.100	39.800	40.000	37.588	54,206
2026-04-02	41.300	41.300	39.500	40.600	38.152	58,934
2026-04-01	40.400	40.950	39.650	40.650	38.199	116,444
2026-03-31	38.200	40.300	38.200	39.850	37.447	17,813
2026-03-30	37.300	38.150	37.000	38.150	35.850	28,946
2026-03-27	38.150	38.150	37.000	37.100	34.863	62,090
2026-03-26	37.750	38.350	37.550	38.150	35.850	31,095
2026-03-25	37.700	38.700	37.600	37.750	35.474	29,801
2026-03-24	38.800	38.800	37.600	37.600	35.333	16,482
2026-03-23	38.200	38.800	37.350	38.200	35.897	51,960
2026-03-20	40.000	40.000	38.200	38.700	36.366	59,166
2026-03-19	41.550	41.550	39.000	39.000	36.648	46,156
2026-03-18	39.000	40.900	38.900	40.650	38.199	92,240
2026-03-17	39.250	39.650	38.650	39.000	36.648	21,762
2026-03-16	38.200	40.400	38.100	39.250	36.883	1,218,738
2026-03-13	38.800	38.900	38.050	38.150	35.850	35,691
2026-03-12	38.800	39.200	38.250	38.800	36.460	112,667
2026-03-11	38.900	39.450	38.500	39.000	36.648	46,812
2026-03-10	40.000	40.100	38.700	38.900	36.554	30,303
2026-03-09	39.800	40.150	38.250	39.900	37.494	94,372
2026-03-06	40.700	41.050	39.900	40.000	37.588	159,008
2026-03-05	40.650	41.000	40.450	40.700	38.246	61,193
2026-03-04	40.300	41.450	40.300	40.500	38.058	32,109
2026-03-03	42.700	42.700	40.200	40.500	38.058	63,409
2026-03-02	43.000	43.500	41.800	42.100	39.561	26,401
2026-02-27	44.000	44.000	43.500	43.750	41.112	66,007
2026-02-26	44.000	44.200	43.600	43.900	41.253	23,459
2026-02-25	43.150	44.350	43.000	44.000	41.347	88,381
2026-02-24	43.000	44.500	42.500	43.150	40.548	387,187
2026-02-23	42.500	43.000	42.150	43.000	40.407	72,761
2026-02-20	41.700	43.000	41.600	42.500	39.937	77,925
2026-02-19	43.300	43.300	41.550	41.700	39.185	56,078
2026-02-18	42.000	43.350	41.900	43.350	40.736	117,177
2026-02-17	42.500	42.500	41.600	42.000	39.467	19,488
2026-02-16	43.000	43.100	42.250	42.450	39.890	26,325
2026-02-13	44.200	44.200	42.500	43.000	40.407	354,579
2026-02-12	42.800	44.800	42.650	44.000	41.347	45,408
2026-02-11	42.700	42.950	42.250	42.750	40.172	285,054
2026-02-10	43.000	43.000	42.600	42.750	40.172	28,546
2026-02-09	43.750	44.350	43.000	43.050	40.454	20,531
2026-02-06	43.000	43.750	42.800	43.750	41.112	29,019
2026-02-05	44.800	44.800	43.500	43.500	40.877	26,258
2026-02-04	46.000	46.500	44.600	44.800	42.099	36,507
2026-02-03	47.550	48.000	46.300	46.300	43.508	13,609

← NewerPage 3 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.