Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	48.000	48.000	47.250	47.550	44.683	9,106
2026-01-30	48.500	48.500	47.800	48.000	45.106	35,331
2026-01-29	48.900	49.200	47.800	48.200	45.294	62,765
2026-01-28	49.000	49.500	48.500	48.900	45.951	9,314
2026-01-27	49.000	49.000	48.500	48.700	45.763	72,604
2026-01-26	49.300	49.300	48.900	48.900	45.951	22,574
2026-01-23	49.300	49.500	49.100	49.300	46.327	44,941
2026-01-22	49.350	49.800	49.100	49.300	46.327	114,197
2026-01-21	50.500	50.800	49.250	49.500	46.515	13,964
2026-01-20	51.200	51.200	50.100	50.100	47.079	4,035
2026-01-19	50.700	51.700	50.300	51.200	48.113	2,989
2026-01-16	51.800	52.100	50.800	50.800	47.737	325,605
2026-01-15	51.500	52.700	50.800	51.800	48.676	13,377
2026-01-14	53.300	54.000	50.800	50.800	47.737	17,889
2026-01-13	53.100	53.500	52.900	53.500	50.274	8,703
2026-01-12	51.700	53.500	51.700	53.200	49.992	9,673
2026-01-09	50.700	51.700	50.500	51.700	48.582	14,524
2026-01-08	50.500	51.900	49.600	50.700	47.643	41,353
2026-01-07	50.000	50.700	50.000	50.300	47.267	26,344
2026-01-05	49.850	49.900	48.900	49.800	46.797	12,030
2026-01-02	46.950	48.300	46.850	47.800	44.918	579,852
2025-12-30	45.750	47.500	45.750	46.300	43.508	624,998
2025-12-29	47.000	47.000	45.900	46.400	43.602	15,462
2025-12-23	49.150	49.150	46.900	47.000	44.166	60,108
2025-12-22	48.850	49.500	48.650	49.100	46.139	6,718
2025-12-19	49.750	50.000	48.050	48.750	45.810	29,787
2025-12-18	50.500	50.500	49.600	49.800	46.797	8,103
2025-12-17	51.000	51.500	49.850	50.500	47.455	50,443
2025-12-16	51.700	51.800	50.500	50.900	47.831	16,585
2025-12-15	52.500	53.100	51.700	52.000	48.864	12,781
2025-12-12	55.000	55.000	53.300	53.300	50.086	24,189
2025-12-11	54.000	55.300	54.000	55.000	51.683	14,023
2025-12-10	53.700	54.000	53.500	53.800	50.556	3,629
2025-12-09	53.800	53.800	53.500	53.700	50.462	739
2025-12-08	54.000	54.400	53.700	53.800	50.556	31,147
2025-12-05	53.100	53.700	52.000	53.700	50.462	5,248
2025-12-04	54.000	54.000	53.100	53.100	49.898	1,849
2025-12-03	53.800	55.000	53.700	54.000	50.744	2,063
2025-12-02	53.800	54.300	52.500	54.000	50.744	13,282
2025-12-01	54.000	54.300	52.000	52.500	49.334	32,668
2025-11-28	54.000	54.400	53.400	53.600	50.368	11,894
2025-11-27	54.900	54.900	53.400	54.000	50.744	592
2025-11-26	55.500	56.000	54.000	54.000	50.744	17,842
2025-11-25	53.500	55.500	53.100	55.500	52.153	16,907
2025-11-24	53.400	54.000	52.600	53.500	50.274	4,798
2025-11-21	53.000	53.800	52.600	53.300	50.086	48,491
2025-11-20	53.200	54.900	52.600	53.000	49.804	129,855
2025-11-19	53.000	53.000	51.700	51.700	48.582	23,394
2025-11-18	54.000	54.000	50.500	52.600	49.428	40,336
2025-11-17	55.200	55.200	53.700	54.100	50.838	2,799
2025-11-14	55.500	55.900	55.000	55.200	51.871	11,921
2025-11-13	55.800	56.000	55.600	55.700	52.341	3,639
2025-11-12	56.700	57.000	55.600	56.000	52.623	9,922
2025-11-10	57.000	57.000	55.900	56.000	52.623	27,256
2025-11-07	57.500	57.500	56.200	57.000	53.563	3,777
2025-11-06	57.000	57.500	56.300	57.000	53.563	2,974
2025-11-05	56.900	57.000	55.100	56.800	53.375	8,549
2025-11-04	56.000	56.700	55.700	56.500	53.093	10,839
2025-11-03	57.000	57.000	56.100	56.100	52.717	12,031
2025-10-31	57.500	57.500	56.300	56.700	53.281	5,781

← NewerPage 4 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.