Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	54.500	56.000	53.900	56.000	50.852	6,849
2024-11-13	54.500	54.500	53.500	54.300	49.308	8,483
2024-11-12	54.500	54.800	53.200	54.400	49.399	5,711
2024-11-08	54.400	54.900	53.700	54.000	49.036	191,837
2024-11-07	54.500	55.000	53.500	54.500	49.490	10,133
2024-11-06	52.500	54.500	52.500	54.500	49.490	3,997
2024-11-05	51.500	53.100	51.500	52.000	47.220	1,511
2024-11-04	52.000	53.100	51.400	51.500	46.766	1,665
2024-10-31	51.000	51.400	50.000	51.400	46.675	4,921
2024-10-30	50.800	51.800	50.500	50.600	45.949	11,233
2024-10-29	51.500	51.700	50.300	50.500	45.858	17,295
2024-10-28	53.500	53.500	51.500	51.700	46.947	4,432
2024-10-25	55.000	55.000	53.500	53.500	48.582	2,203
2024-10-24	55.500	55.500	54.000	54.700	49.672	647
2024-10-23	55.200	55.200	54.300	54.700	49.672	23,052
2024-10-22	55.700	55.700	54.500	55.200	50.126	151,242
2024-10-21	54.000	55.700	53.800	55.700	50.580	3,679
2024-10-18	54.100	54.100	53.600	54.000	49.036	82,131
2024-10-17	54.000	55.700	53.600	54.000	49.036	68,914
2024-10-16	54.000	55.800	53.300	54.000	49.036	51,306
2024-10-15	54.400	54.400	53.600	53.600	48.673	90,977
2024-10-14	53.600	54.000	53.600	54.000	49.036	897
2024-10-11	54.900	55.600	53.400	54.000	49.036	135,137
2024-10-10	55.700	55.700	54.100	54.500	49.490	3,611
2024-10-09	53.900	55.700	53.900	55.700	50.580	3,275
2024-10-08	55.400	55.400	53.500	53.900	48.945	659
2024-10-07	52.500	55.600	52.000	55.600	50.489	47,456
2024-10-04	53.000	53.000	52.500	52.500	47.674	563
2024-10-03	53.500	53.500	52.600	53.000	48.128	1,053
2024-10-02	53.700	53.700	51.700	53.300	48.400	6,059
2024-10-01	54.300	54.300	52.800	53.000	48.128	20,745
2024-09-30	54.000	54.900	53.900	54.100	49.127	7,298
2024-09-27	53.800	54.900	53.800	54.900	49.853	423
2024-09-26	54.400	54.800	53.600	53.800	48.854	3,465
2024-09-25	53.200	54.000	52.900	53.700	48.764	41,111
2024-09-24	53.100	54.000	52.600	53.200	48.310	13,870
2024-09-23	53.900	53.900	51.500	53.000	48.128	58,195
2024-09-20	54.800	54.800	52.700	53.500	48.582	4,411
2024-09-19	53.800	55.200	53.000	53.300	48.400	2,722
2024-09-18	54.300	55.200	53.200	53.200	48.310	52,370
2024-09-17	53.800	54.600	53.800	54.100	49.127	2,129
2024-09-16	53.100	53.900	53.100	53.900	48.945	2,372
2024-09-13	52.000	53.000	51.600	53.000	48.128	3,801
2024-09-12	52.100	52.900	52.000	52.500	47.674	28,055
2024-09-11	52.600	53.300	51.200	52.000	47.220	43,569
2024-09-10	50.600	53.000	50.500	52.600	47.765	4,953
2024-09-09	51.500	51.900	49.800	50.800	46.130	4,054
2024-09-06	52.000	52.000	51.000	51.000	46.312	3,888
2024-09-05	53.300	53.900	52.000	52.000	47.220	7,997
2024-09-04	53.000	53.700	52.600	53.300	48.400	9,114
2024-09-03	54.900	54.900	52.700	53.300	48.400	30,365
2024-09-02	54.400	55.500	54.100	54.400	49.399	4,096
2024-08-30	54.600	55.000	53.600	53.900	48.945	16,921
2024-08-29	55.000	56.900	53.900	54.500	49.490	3,865
2024-08-28	55.200	56.000	53.700	56.000	50.852	1,120
2024-08-27	56.000	56.400	54.400	54.500	49.490	9,751
2024-08-26	56.000	56.000	55.600	56.000	50.852	3,695
2024-08-23	56.500	58.000	55.600	56.000	50.852	18,948
2024-08-22	57.400	58.100	55.600	55.600	50.489	9,809
2024-08-21	58.700	58.700	56.900	57.400	52.123	4,534

← NewerPage 9 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.