Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	64.000	64.700	64.000	64.700	56.988	3,196
2024-02-29	62.700	64.500	62.200	64.000	56.372	2,974
2024-02-28	61.200	62.900	61.200	62.900	55.403	1,625
2024-02-27	62.600	63.000	61.700	61.700	54.346	1,953
2024-02-26	61.000	62.600	61.000	62.600	55.138	1,900
2024-02-23	61.100	61.400	61.000	61.100	53.817	10,889
2024-02-22	61.200	61.500	61.000	61.100	53.817	8,572
2024-02-21	61.100	62.600	61.100	61.100	53.817	2,275
2024-02-20	62.900	62.900	61.000	61.100	53.817	4,726
2024-02-19	61.200	62.800	61.100	62.800	55.315	1,137
2024-02-16	61.200	62.000	61.000	61.200	53.905	6,626
2024-02-15	61.300	63.000	60.700	61.000	53.729	15,790
2024-02-14	63.000	63.000	61.000	61.300	53.993	2,116
2024-02-13	61.700	62.800	61.400	62.800	55.315	3,475
2024-02-12	62.200	62.200	61.500	61.700	54.346	129
2024-02-09	64.200	65.000	62.200	62.200	54.786	3,341
2024-02-08	63.600	64.500	62.800	64.000	56.372	21,972
2024-02-07	64.000	65.000	62.600	63.600	56.019	6,433
2024-02-06	62.200	64.200	61.700	64.200	56.548	3,978
2024-02-05	61.400	62.400	61.400	61.400	54.081	505
2024-02-02	62.000	62.800	61.100	61.100	53.817	384
2024-02-01	63.000	63.500	62.000	62.000	54.610	23,653
2024-01-31	61.100	63.800	61.100	63.000	55.491	10,202
2024-01-30	60.300	64.400	60.100	61.000	53.729	16,739
2024-01-29	61.300	61.300	60.600	60.700	53.465	320
2024-01-26	61.200	61.300	60.400	61.300	53.993	942
2024-01-25	61.200	61.200	60.600	60.600	53.377	34,382
2024-01-24	61.000	61.000	60.400	61.000	53.729	68,052
2024-01-23	60.900	61.300	60.600	61.000	53.729	79,946
2024-01-22	60.900	61.000	60.200	60.600	53.377	25,721
2024-01-19	60.000	60.900	60.000	60.900	53.641	471
2024-01-18	59.700	60.800	59.700	60.000	52.848	42,780
2024-01-17	60.800	60.800	59.500	59.800	52.672	2,452
2024-01-16	59.700	59.900	59.600	59.700	52.584	1,649
2024-01-15	60.000	61.000	59.600	59.700	52.584	1,960
2024-01-12	60.900	60.900	59.700	59.700	52.584	2,242
2024-01-11	61.000	61.100	60.500	61.000	53.729	2,644
2024-01-10	60.900	60.900	60.800	60.900	53.641	523
2024-01-09	60.400	60.800	60.100	60.800	53.553	24,202
2024-01-08	59.500	59.800	59.500	59.500	52.408	2,044
2024-01-05	60.400	60.800	59.200	60.200	53.024	1,787
2024-01-04	60.300	60.300	59.500	59.800	52.672	8,851
2024-01-03	60.000	61.000	59.600	60.100	52.936	5,150
2024-01-02	62.000	62.000	59.300	59.600	52.496	4,694
2023-12-29	59.400	62.000	58.100	62.000	54.610	17,811
2023-12-28	59.900	60.000	59.100	60.000	52.848	3,130
2023-12-27	59.700	60.900	59.000	59.900	52.760	9,641
2023-12-22	60.200	60.800	59.900	60.000	52.848	6,804
2023-12-21	59.200	60.700	59.200	60.200	53.024	15,055
2023-12-20	59.000	59.900	57.600	59.200	52.144	27,412
2023-12-19	60.500	60.900	58.200	58.600	51.615	74,299
2023-12-18	60.100	60.400	58.200	60.000	52.848	12,673
2023-12-15	59.000	62.000	59.000	61.000	53.729	63,806
2023-12-14	58.500	59.100	58.300	59.000	51.968	8,636
2023-12-13	59.100	59.100	57.500	58.300	51.351	13,717
2023-12-12	58.900	59.000	58.000	58.500	51.527	6,051
2023-12-11	57.900	58.900	57.500	58.400	51.439	17,679
2023-12-08	57.500	58.300	57.000	57.900	50.999	20,698
2023-12-07	57.700	58.000	56.800	57.500	50.646	34,697
2023-12-06	58.000	58.000	57.100	57.700	50.822	18,519

← NewerPage 12 of 21 · 1,220 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.