Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.000	54.000	53.000	53.500	53.500	15,952
2026-10-15	54.300	54.300	52.700	53.000	53.000	13,799
2026-10-14	53.600	54.400	53.600	54.300	54.300	9,583
2026-10-13	54.600	54.800	53.900	53.900	53.900	8,101
2026-10-12	55.000	55.100	54.700	54.700	54.700	15,038
2026-10-09	55.500	56.400	54.900	55.500	55.500	74,093
2026-10-08	54.900	55.600	54.200	55.500	55.500	13,670
2026-10-07	55.800	55.800	54.000	54.800	54.800	8,310
2026-10-06	55.600	56.000	55.200	55.800	55.800	37,974
2026-10-05	54.000	56.200	54.000	55.800	55.800	6,290
2026-10-02	55.000	56.000	53.200	56.000	56.000	11,594
2026-10-01	56.100	56.400	55.200	55.700	55.700	11,181
2026-09-30	56.200	56.200	55.300	56.000	56.000	9,353
2026-09-29	57.100	57.100	55.300	56.200	56.200	14,545
2026-09-28	56.700	57.500	55.900	57.100	57.100	8,089
2026-09-25	56.100	57.500	55.800	57.500	57.500	14,937
2026-09-24	56.700	56.900	55.800	56.200	56.200	6,749
2026-09-23	57.100	57.100	55.700	56.800	56.800	7,107
2026-09-22	56.500	57.400	56.100	57.100	57.100	18,303
2026-09-21	56.200	57.000	54.400	56.500	56.500	21,801
2026-09-18	56.000	57.500	56.000	57.300	57.300	38,605
2026-09-17	54.600	55.900	54.600	55.900	55.900	9,883
2026-09-16	54.000	54.900	54.000	54.400	54.400	4,821
2026-09-15	54.900	55.300	54.000	54.000	54.000	5,171
2026-09-14	54.700	55.000	53.900	54.900	54.900	9,568
2026-09-11	55.000	55.000	52.200	54.300	54.300	16,866
2026-09-10	56.200	57.000	55.600	55.700	55.700	20,395
2026-09-09	57.400	57.400	55.500	55.900	55.900	6,459
2026-09-08	56.500	57.000	55.500	56.800	56.800	6,313
2026-09-07	56.300	57.200	55.700	56.600	56.600	10,584
2026-09-04	57.100	57.400	55.800	56.300	56.300	7,547
2026-09-03	57.000	57.300	56.000	56.900	56.900	7,526
2026-09-02	58.000	58.000	55.800	56.500	56.500	11,971
2026-09-01	57.900	58.300	56.800	58.000	58.000	65,874
2026-08-31	58.500	58.800	57.500	57.700	57.700	13,692
2026-08-28	58.000	59.000	57.700	58.900	58.900	41,183
2026-08-27	57.900	58.000	56.600	58.000	58.000	23,408
2026-08-26	54.700	58.400	54.700	57.900	57.900	50,138
2026-08-25	54.000	57.100	52.000	55.000	55.000	100,377
2026-08-24	55.500	55.500	53.600	54.300	54.300	18,623
2026-08-21	53.700	54.700	52.800	54.100	54.100	6,526
2026-08-20	54.000	54.000	52.400	53.500	53.500	7,182
2026-08-19	53.400	54.000	52.200	54.000	54.000	10,838
2026-08-18	55.700	55.700	52.800	53.500	53.500	24,230
2026-08-17	55.200	56.200	54.800	55.600	55.600	17,066
2026-08-14	55.000	55.700	54.100	55.000	55.000	19,013
2026-08-13	55.700	55.700	53.100	55.200	55.200	26,806
2026-08-12	56.000	56.000	54.800	55.500	55.500	12,436
2026-08-11	54.900	56.000	54.400	55.900	55.900	32,636
2026-08-10	54.400	54.900	53.600	54.800	54.800	17,695
2026-08-07	53.000	54.400	52.700	54.400	54.400	23,123
2026-08-06	52.500	53.100	52.500	53.000	53.000	13,750
2026-08-05	53.400	53.400	52.500	52.900	52.900	13,015
2026-08-04	52.900	53.400	51.400	53.400	53.400	149,169
2026-08-03	52.500	53.000	52.100	52.900	52.900	66,257
2026-07-31	52.200	53.000	52.200	52.500	52.500	14,967
2026-07-30	52.700	52.900	51.600	52.200	52.200	20,667
2026-07-29	52.000	53.600	51.300	52.700	52.700	47,828
2026-07-28	51.000	52.200	49.000	51.700	51.700	28,413
2026-07-27	49.200	51.700	49.000	51.100	51.100	37,748

Page 1 of 21 · 1,215 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.