Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	57.400	57.400	55.800	56.400	51.215	12,439
2025-02-13	58.300	58.400	56.400	57.500	52.214	3,323
2025-02-12	58.100	58.700	58.000	58.000	52.668	1,609
2025-02-11	58.300	58.800	58.000	58.100	52.759	4,228
2025-02-10	58.000	60.000	58.000	58.000	52.668	6,113
2025-02-07	58.500	58.900	57.800	58.000	52.668	23,174
2025-02-06	56.800	58.500	56.500	58.100	52.759	49,302
2025-02-05	56.200	57.000	55.300	57.000	51.760	148,250
2025-02-04	56.000	56.200	55.600	55.700	50.580	16,902
2025-02-03	55.800	56.000	55.100	56.000	50.852	2,176
2025-01-31	55.500	55.800	54.600	55.600	50.489	62,446
2025-01-30	56.000	56.000	54.500	54.900	49.853	1,988
2025-01-29	54.600	56.200	54.000	56.100	50.943	2,601
2025-01-28	54.400	55.000	54.000	54.600	49.581	19,941
2025-01-27	55.000	55.000	53.800	53.900	48.945	2,418
2025-01-24	55.000	57.300	55.000	55.900	50.761	5,531
2025-01-23	54.000	55.000	53.500	55.000	49.944	261,271
2025-01-22	54.300	54.800	53.600	53.800	48.854	4,211
2025-01-21	52.700	55.200	52.700	55.000	49.944	10,296
2025-01-20	54.000	55.700	52.000	52.800	47.946	127,515
2025-01-17	56.200	57.000	52.800	53.700	48.764	48,603
2025-01-16	58.800	59.000	55.600	55.600	50.489	1,958
2025-01-15	56.700	58.500	56.700	58.300	52.941	7,032
2025-01-14	57.900	59.900	56.700	56.700	51.488	3,429
2025-01-13	59.000	59.000	57.700	58.000	52.668	8,361
2025-01-10	58.300	59.400	58.300	59.000	53.576	3,246
2025-01-09	59.400	59.400	58.200	59.000	53.576	180
2025-01-08	60.000	61.900	58.700	59.500	54.030	928
2025-01-07	61.500	62.100	57.500	59.500	54.030	38,966
2025-01-03	59.200	64.000	59.200	61.000	55.393	16,813
2025-01-02	57.100	59.400	57.100	59.200	53.758	41,674
2024-12-30	58.100	58.500	57.000	57.200	51.942	22,376
2024-12-27	56.000	58.400	56.000	57.300	52.033	9,872
2024-12-23	56.800	58.300	56.800	57.400	52.123	1,051
2024-12-20	58.700	58.700	55.900	57.600	52.305	3,871
2024-12-19	60.900	60.900	58.700	58.700	53.304	1,881
2024-12-18	60.900	60.900	59.100	60.300	54.757	3,513
2024-12-17	60.600	61.000	60.100	60.400	54.848	4,134
2024-12-16	64.500	64.500	60.800	61.000	55.393	10,707
2024-12-13	64.000	65.000	63.700	64.500	58.571	14,431
2024-12-12	63.500	63.800	62.000	63.700	57.844	86,322
2024-12-11	62.000	63.500	62.000	63.000	57.209	36,492
2024-12-10	61.700	62.000	61.400	62.000	56.301	19,741
2024-12-09	61.400	62.300	61.300	61.700	56.028	30,134
2024-12-06	61.000	61.000	60.200	60.900	55.302	890
2024-12-05	60.000	61.800	59.800	61.000	55.393	36,964
2024-12-04	59.000	60.600	58.100	59.900	54.394	68,272
2024-12-03	58.200	59.400	57.500	59.000	53.576	36,574
2024-12-02	56.000	58.000	55.200	58.000	52.668	46,271
2024-11-29	53.800	56.700	53.800	56.000	50.852	96,376
2024-11-28	54.500	56.800	50.100	53.800	48.854	3,803
2024-11-27	56.900	57.000	54.500	54.500	49.490	44,580
2024-11-26	56.800	56.900	56.700	56.900	51.669	334
2024-11-25	57.700	57.700	55.900	57.400	52.123	11,512
2024-11-22	55.000	57.900	54.900	56.800	51.579	14,675
2024-11-21	54.000	55.500	53.700	55.000	49.944	1,684
2024-11-20	56.800	56.800	52.500	53.800	48.854	2,751
2024-11-19	56.300	57.900	52.500	54.100	49.127	6,390
2024-11-18	56.600	57.200	55.500	56.300	51.125	1,535
2024-11-15	55.900	56.900	54.800	56.500	51.306	5,172

← NewerPage 8 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.