Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.500	57.500	56.300	56.700	53.281	5,781
2025-10-30	57.800	58.200	57.000	57.200	53.751	23,981
2025-10-29	59.000	59.000	57.000	58.000	54.503	50,403
2025-10-28	58.800	59.000	58.300	58.800	55.254	1,444
2025-10-27	59.500	59.500	58.100	58.800	55.254	12,070
2025-10-24	59.700	59.700	59.100	59.500	55.912	9,206
2025-10-23	59.800	59.800	59.300	59.500	55.912	3,999
2025-10-22	59.700	60.100	59.300	59.300	55.724	39,565
2025-10-21	60.000	60.000	59.700	60.000	56.382	1,604
2025-10-20	59.500	60.000	59.500	60.000	56.382	1,275
2025-10-17	60.000	60.000	59.000	59.500	55.912	6,465
2025-10-16	60.300	60.300	58.900	60.000	56.382	9,698
2025-10-15	60.500	60.500	59.400	60.200	56.570	7,373
2025-10-14	60.500	60.500	60.000	60.500	56.852	1,464
2025-10-13	60.000	60.600	59.400	60.500	56.852	7,034
2025-10-10	60.600	60.600	59.800	60.000	56.382	6,951
2025-10-09	61.000	61.000	60.200	60.600	56.946	54,877
2025-10-08	60.700	61.000	58.600	61.000	57.322	10,992
2025-10-07	61.000	61.200	59.500	60.000	56.382	6,501
2025-10-06	62.200	63.500	61.200	61.200	57.510	6,263
2025-10-03	64.900	64.900	60.900	61.700	57.979	17,792
2025-10-02	65.400	65.400	63.000	64.000	60.141	2,691
2025-10-01	66.000	66.000	63.300	64.700	60.799	5,383
2025-09-30	65.100	66.000	63.900	66.000	62.020	10,016
2025-09-29	64.800	65.700	63.900	65.000	61.080	14,428
2025-09-26	65.200	65.900	63.600	64.200	60.329	4,098
2025-09-25	65.400	66.300	64.700	65.200	61.268	2,739
2025-09-24	68.200	68.200	65.700	65.700	61.738	20,187
2025-09-23	69.000	69.000	66.800	67.900	63.806	3,905
2025-09-22	68.500	69.200	67.200	68.200	64.087	87,249
2025-09-19	68.500	68.500	66.800	68.500	64.369	15,056
2025-09-18	65.800	68.400	65.800	68.000	63.900	27,266
2025-09-17	68.000	68.000	65.800	65.800	61.832	1,013
2025-09-16	65.200	68.400	65.200	67.000	62.960	14,655
2025-09-15	67.300	68.800	65.200	65.200	61.268	6,735
2025-09-12	66.400	68.500	66.400	67.400	63.336	17,573
2025-09-11	69.000	69.400	67.700	69.000	64.839	11,787
2025-09-10	68.900	69.000	67.500	69.000	64.839	17,305
2025-09-09	65.600	68.900	65.600	68.900	64.745	24,561
2025-09-08	65.000	66.800	65.000	65.500	61.550	2,517
2025-09-05	67.700	67.700	65.000	65.000	61.080	1,654
2025-09-04	65.500	66.800	64.000	66.400	62.396	5,136
2025-09-03	63.500	66.400	63.500	65.500	61.550	10,322
2025-09-02	63.600	64.200	63.000	64.000	60.141	4,757
2025-09-01	64.900	64.900	63.100	63.400	59.577	2,717
2025-08-29	66.800	66.800	63.300	64.100	60.235	8,413
2025-08-28	65.400	65.900	63.100	65.300	61.362	12,497
2025-08-27	68.100	68.500	64.600	65.400	61.456	12,501
2025-08-26	70.900	70.900	68.000	68.100	63.994	15,374
2025-08-25	70.900	71.000	69.500	71.000	66.719	2,440
2025-08-22	71.900	72.000	68.600	70.000	65.779	42,721
2025-08-21	72.000	72.000	70.800	71.200	66.907	10,754
2025-08-20	71.000	72.500	71.000	72.000	67.658	73,521
2025-08-19	69.900	72.700	69.900	71.100	66.813	27,398
2025-08-18	67.000	70.000	66.800	69.000	64.839	43,734
2025-08-14	65.600	67.000	63.200	67.000	62.960	2,437
2025-08-13	67.100	67.100	65.000	65.100	61.174	7,546
2025-08-12	66.500	67.200	64.600	67.100	63.054	2,997
2025-08-11	66.500	66.500	64.500	65.600	61.644	600
2025-08-08	65.600	66.500	63.300	65.000	61.080	17,068

← NewerPage 5 of 21 · 1,216 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.