Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	63.400	66.700	62.900	64.700	58.752	43,762
2025-05-13	64.900	64.900	63.000	64.000	58.117	11,360
2025-05-12	64.200	64.900	63.300	63.700	57.844	12,235
2025-05-09	62.300	64.500	62.100	64.100	58.208	21,843
2025-05-08	61.000	62.200	61.000	62.000	56.301	21,314
2025-05-07	62.600	62.800	60.000	60.700	55.120	15,391
2025-05-06	62.400	62.800	61.700	62.600	56.845	18,069
2025-05-05	62.100	63.500	61.700	62.400	56.664	14,499
2025-05-02	60.600	62.800	60.500	62.100	56.391	28,120
2025-04-30	60.200	62.000	59.700	60.600	55.029	15,879
2025-04-29	59.000	60.200	57.900	59.900	54.394	32,295
2025-04-28	58.300	59.800	58.300	59.000	53.576	16,600
2025-04-25	59.500	59.500	55.000	58.100	52.759	24,151
2025-04-24	60.000	60.000	58.300	59.000	53.576	26,527
2025-04-23	57.300	60.200	57.200	59.700	54.212	13,896
2025-04-22	58.000	61.000	58.000	59.000	53.576	22,807
2025-04-17	56.800	58.900	55.900	58.000	52.668	28,890
2025-04-16	56.200	56.900	55.000	56.100	50.943	38,842
2025-04-15	54.300	57.500	54.300	55.600	50.489	25,058
2025-04-14	53.500	55.500	53.500	54.600	49.581	91,552
2025-04-11	56.500	56.600	53.200	53.200	48.310	2,457
2025-04-10	53.500	56.800	53.500	53.900	48.945	22,976
2025-04-09	53.300	53.600	52.200	53.000	48.128	2,559
2025-04-08	53.500	53.900	51.800	53.400	48.491	5,122
2025-04-07	53.500	53.500	50.500	50.700	46.039	19,355
2025-04-04	53.900	55.000	53.500	53.500	48.582	7,755
2025-04-03	58.000	58.000	54.100	54.100	49.127	14,638
2025-04-02	58.800	58.900	58.000	58.000	52.668	11,720
2025-04-01	58.100	60.100	57.300	58.800	53.395	16,125
2025-03-31	61.000	61.000	57.200	58.100	52.759	4,135
2025-03-28	60.000	60.000	59.000	59.000	53.576	9,923
2025-03-27	60.800	61.300	59.800	60.000	54.484	23,221
2025-03-26	60.800	62.900	60.500	61.300	55.665	12,671
2025-03-25	59.200	60.500	58.300	60.500	54.939	29,140
2025-03-24	55.300	60.000	55.000	58.900	53.486	31,977
2025-03-21	55.200	55.200	53.500	54.000	49.036	15,563
2025-03-20	56.000	56.200	54.100	55.100	50.035	39,364
2025-03-19	56.400	56.400	55.000	55.600	50.489	10,060
2025-03-18	54.800	56.500	54.400	56.500	51.306	57,443
2025-03-17	53.900	55.000	53.900	54.400	49.399	2,499
2025-03-14	54.800	54.800	53.900	53.900	48.945	2,665
2025-03-13	55.000	55.000	54.000	54.800	49.763	3,371
2025-03-12	54.000	54.700	54.000	54.300	49.308	28,753
2025-03-11	54.500	55.200	53.900	53.900	48.945	86,093
2025-03-10	55.000	55.400	54.600	55.200	50.126	1,845
2025-03-07	55.300	55.300	54.500	55.000	49.944	1,894
2025-03-06	53.600	55.400	53.600	55.400	50.307	12,282
2025-03-05	53.400	53.500	52.700	53.500	48.582	10,894
2025-03-04	53.400	54.300	51.300	52.500	47.674	108,206
2025-03-03	54.200	56.700	53.100	55.000	49.944	20,081
2025-02-28	55.800	55.800	54.400	54.400	49.399	52,764
2025-02-27	56.600	56.700	56.400	56.500	51.306	78,333
2025-02-26	56.300	58.200	56.300	56.600	51.397	44,076
2025-02-25	58.700	59.100	57.600	57.600	52.305	9,257
2025-02-24	58.800	58.800	58.000	58.300	52.941	2,856
2025-02-21	58.400	59.500	58.100	58.100	52.759	16,518
2025-02-20	58.000	58.800	58.000	58.400	53.032	1,333
2025-02-19	57.100	58.400	57.100	57.900	52.578	2,122
2025-02-18	55.900	58.000	55.900	57.100	51.851	17,973
2025-02-17	56.700	57.000	55.400	55.600	50.489	32,374

← NewerPage 7 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.