Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	64.500	66.200	64.300	65.800	61.832	4,077
2025-08-06	66.400	66.400	63.800	64.800	60.893	8,824
2025-08-05	65.000	65.800	64.100	64.100	60.235	5,455
2025-08-04	62.500	64.900	62.300	64.800	60.893	4,845
2025-08-01	63.800	63.900	62.300	62.300	58.543	2,144
2025-07-31	65.500	65.500	63.800	64.000	60.141	3,547
2025-07-30	65.600	66.300	64.600	64.700	60.799	6,599
2025-07-29	66.000	66.000	64.700	65.700	61.738	3,341
2025-07-28	64.800	67.300	64.800	66.000	62.020	3,249
2025-07-25	65.800	65.800	64.100	64.800	60.893	13,395
2025-07-24	67.400	67.400	65.000	65.900	61.926	1,436
2025-07-23	66.000	66.600	63.000	66.000	62.020	5,966
2025-07-22	65.700	66.500	65.000	66.000	62.020	5,785
2025-07-21	66.700	67.500	64.900	66.400	62.396	21,628
2025-07-18	66.300	69.000	65.600	65.600	61.644	5,212
2025-07-17	65.300	68.900	65.300	66.300	62.302	23,746
2025-07-16	63.200	65.800	63.200	65.300	61.362	31,645
2025-07-15	64.000	65.000	62.800	64.600	60.705	35,509
2025-07-14	63.700	64.400	61.500	64.000	60.141	57,206
2025-07-11	64.000	64.300	63.200	63.800	59.953	13,111
2025-07-10	63.600	64.900	62.500	64.400	60.517	36,839
2025-07-09	63.600	63.600	60.700	63.000	59.201	26,674
2025-07-08	63.800	63.900	62.000	62.000	58.261	25,392
2025-07-07	65.400	67.500	62.200	62.500	58.731	21,621
2025-07-04	62.900	64.400	61.900	63.700	57.844	19,419
2025-07-03	62.500	63.200	61.700	62.400	56.664	49,487
2025-07-02	63.300	63.400	62.500	62.500	56.755	455
2025-07-01	63.600	64.400	62.100	62.400	56.664	24,743
2025-06-30	63.800	64.400	63.000	63.500	57.663	19,096
2025-06-27	63.600	64.800	62.700	63.600	57.754	3,711
2025-06-26	61.500	63.900	61.500	62.500	56.755	7,754
2025-06-25	62.500	62.500	61.500	61.500	55.847	1,071
2025-06-24	60.200	62.600	59.300	62.000	56.301	5,723
2025-06-23	60.000	60.000	58.000	58.400	53.032	8,085
2025-06-20	60.400	61.000	58.500	59.500	54.030	24,814
2025-06-18	62.000	62.500	60.300	60.400	54.848	30,695
2025-06-17	61.800	62.000	61.400	62.000	56.301	4,873
2025-06-16	62.000	62.500	60.800	61.700	56.028	14,170
2025-06-13	64.700	64.700	61.600	61.600	55.937	8,364
2025-06-12	62.500	64.700	61.700	64.700	58.752	227,340
2025-06-11	64.300	64.300	62.100	63.000	57.209	23,750
2025-06-10	64.400	64.800	63.700	63.900	58.026	24,982
2025-06-09	64.600	64.800	63.400	64.200	58.298	19,522
2025-06-06	65.300	66.700	63.100	64.200	58.298	89,266
2025-06-05	68.900	68.900	65.000	66.100	60.024	20,783
2025-06-04	68.900	68.900	66.900	68.400	62.112	5,064
2025-06-03	69.300	69.300	66.000	67.800	61.567	41,101
2025-06-02	68.800	69.300	68.000	68.500	62.203	46,638
2025-05-30	68.300	70.000	67.500	70.000	63.565	16,537
2025-05-29	67.000	68.600	66.000	67.500	61.295	24,736
2025-05-28	66.000	67.500	65.100	66.100	60.024	4,183
2025-05-27	64.000	66.700	63.400	66.000	59.933	77,409
2025-05-26	62.100	63.900	61.900	63.900	58.026	8,830
2025-05-23	63.500	64.000	61.500	61.700	56.028	43,756
2025-05-22	63.300	64.400	61.500	63.000	57.209	56,611
2025-05-21	63.800	63.900	62.000	63.300	57.481	17,438
2025-05-20	63.600	63.600	62.000	63.000	57.209	22,279
2025-05-19	65.000	65.000	62.500	62.800	57.027	27,000
2025-05-16	64.400	64.700	63.300	63.800	57.935	13,462
2025-05-15	65.000	65.000	63.500	64.400	58.480	24,923

← NewerPage 6 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.