Grupa Pracuj S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	39.000	40.400	38.050	40.000	34.327	17,596
2022-12-20	40.150	40.300	39.000	39.000	33.469	3,301
2022-12-19	41.300	41.500	38.950	40.150	34.456	9,305
2022-12-16	44.100	44.100	40.400	41.250	35.400	19,579
2022-12-15	45.000	45.050	44.100	44.100	37.846	1,656
2022-12-14	44.850	47.000	44.150	45.000	38.618	24,738
2022-12-13	46.100	47.500	44.050	45.750	39.262	22,726
2022-12-12	46.950	47.500	45.150	46.000	39.476	3,059
2022-12-09	45.400	49.800	45.100	46.400	39.820	47,880
2022-12-08	45.200	47.000	45.200	45.300	38.876	5,312
2022-12-07	44.700	46.950	44.700	45.500	39.047	5,676
2022-12-06	47.100	48.000	44.500	44.500	38.189	25,162
2022-12-05	45.000	47.500	45.000	47.000	40.335	5,528
2022-12-02	44.950	45.950	44.500	45.350	38.919	27,595
2022-12-01	46.000	46.500	44.150	44.250	37.975	29,997
2022-11-30	46.000	46.500	45.050	45.450	39.004	2,126
2022-11-29	45.000	46.000	45.000	46.000	39.476	2,864
2022-11-28	44.000	45.600	43.750	44.600	38.275	5,146
2022-11-25	43.600	44.550	42.850	44.000	37.760	28,988
2022-11-24	45.350	45.350	41.750	43.500	37.331	209,432
2022-11-23	44.900	46.500	44.900	44.900	38.532	49,975
2022-11-22	45.600	46.850	44.900	44.900	38.532	3,019
2022-11-21	47.100	47.100	45.000	45.000	38.618	304
2022-11-18	45.850	47.750	44.500	46.450	39.863	15,940
2022-11-17	46.400	47.950	44.900	45.000	38.618	6,041
2022-11-16	46.400	46.900	45.050	45.900	39.391	9,585
2022-11-15	51.900	51.900	46.400	46.400	39.820	5,141
2022-11-14	48.000	52.000	47.050	51.000	43.767	6,456
2022-11-10	46.600	49.950	44.150	48.600	41.708	38,861
2022-11-09	50.000	50.000	46.000	46.000	39.476	4,421
2022-11-08	52.100	52.100	48.000	48.700	41.793	1,893
2022-11-07	48.000	52.200	47.500	52.100	44.711	49,194
2022-11-04	46.250	48.900	46.000	48.000	41.193	9,587
2022-11-03	46.000	46.800	45.200	46.700	40.077	7,127
2022-11-02	45.350	46.400	45.000	46.000	39.476	2,066
2022-10-31	45.000	45.400	44.000	45.400	38.961	3,517
2022-10-28	44.300	45.100	44.300	45.000	38.618	604
2022-10-27	45.600	45.600	44.000	44.900	38.532	2,621
2022-10-26	45.850	45.850	44.450	45.700	39.219	937
2022-10-25	45.800	45.800	43.500	45.600	39.133	3,278
2022-10-24	45.200	45.200	43.650	45.150	38.747	5,272
2022-10-21	44.300	45.200	42.500	45.200	38.790	1,230
2022-10-20	45.000	45.000	43.750	45.000	38.618	31,391
2022-10-19	44.050	44.800	43.050	44.800	38.447	7,231
2022-10-18	43.350	44.050	41.900	44.050	37.803	40,220
2022-10-17	43.300	43.450	42.100	42.100	36.129	751
2022-10-14	42.750	43.450	42.750	42.750	36.687	115,695
2022-10-13	46.400	46.400	42.050	43.250	37.116	62,069
2022-10-12	44.000	46.000	43.200	46.000	39.476	6,499
2022-10-11	42.500	44.000	40.850	44.000	37.760	3,861
2022-10-10	41.950	42.400	41.100	42.150	36.172	30,955
2022-10-07	41.850	42.000	41.500	41.500	35.615	2,324
2022-10-06	41.600	43.950	41.150	41.500	35.615	4,222
2022-10-05	43.400	43.400	40.000	41.650	35.743	5,212
2022-10-04	39.850	43.400	39.800	43.400	37.245	4,776
2022-10-03	37.450	39.850	35.000	39.850	34.199	6,335
2022-09-30	35.700	38.000	33.800	38.000	32.611	82,697
2022-09-29	35.100	36.000	33.750	34.050	29.221	177,760
2022-09-28	36.000	36.000	33.650	34.700	29.779	2,817
2022-09-27	34.550	36.200	34.550	36.200	31.066	15,830

← NewerPage 17 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.