Grupa Pracuj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.40	44.00	43.05	43.50	43.50	0.35%	11,220
May 21, 2026	43.00	43.60	42.60	43.35	43.35	1.05%	15,124
May 20, 2026	43.35	43.35	42.45	42.90	42.90	-0.23%	14,398
May 19, 2026	43.20	43.50	42.65	43.00	43.00	0.47%	21,521
May 18, 2026	43.30	43.60	42.10	42.80	42.80	0.23%	32,299
May 15, 2026	43.60	44.00	42.50	42.70	42.70	0.12%	22,631
May 14, 2026	42.95	43.50	42.20	42.65	42.65	0.47%	10,753
May 13, 2026	43.90	43.90	42.20	42.45	42.45	-1.96%	10,703
May 12, 2026	44.35	44.60	42.70	43.30	43.30	-2.37%	16,982
May 11, 2026	45.35	45.35	43.85	44.35	44.35	-1.00%	156,861
May 8, 2026	45.85	45.85	44.35	44.80	44.80	-1.86%	92,649
May 7, 2026	45.50	45.90	45.10	45.65	45.65	0.55%	16,197
May 6, 2026	43.90	46.00	43.90	45.40	45.40	3.18%	32,448
May 5, 2026	44.75	45.30	44.00	44.00	44.00	-1.68%	36,015
May 4, 2026	45.15	45.15	43.90	44.75	44.75	1.02%	13,601
Apr 30, 2026	44.50	44.80	44.10	44.30	44.30	-	11,679
Apr 29, 2026	45.45	45.45	43.90	44.30	44.30	-1.12%	19,635
Apr 28, 2026	45.50	45.90	44.60	44.80	44.80	-0.44%	240,035
Apr 27, 2026	45.85	46.00	44.30	45.00	45.00	-0.44%	461,052
Apr 24, 2026	45.20	45.95	44.60	45.20	45.20	-	31,505
Apr 23, 2026	46.50	46.85	45.20	45.20	45.20	-1.95%	52,048
Apr 22, 2026	47.00	47.00	45.60	46.10	46.10	-0.86%	64,689
Apr 21, 2026	46.65	47.00	46.20	46.50	46.50	1.09%	47,553
Apr 20, 2026	46.00	46.45	45.35	46.00	46.00	-	92,829
Apr 17, 2026	45.00	46.35	44.35	46.00	46.00	2.00%	78,306
Apr 16, 2026	44.80	45.30	44.60	45.10	45.10	2.04%	38,613
Apr 15, 2026	43.60	44.20	43.30	44.20	44.20	2.43%	29,233
Apr 14, 2026	42.95	43.50	42.00	43.15	43.15	3.23%	36,905
Apr 13, 2026	41.70	42.15	41.00	41.80	41.80	1.70%	35,137
Apr 10, 2026	43.10	43.15	40.80	41.10	41.10	-3.07%	154,225
Apr 9, 2026	43.30	43.30	41.80	42.40	42.40	-1.97%	17,529
Apr 8, 2026	40.90	43.70	40.90	43.25	43.25	8.13%	174,917
Apr 7, 2026	41.00	41.10	39.80	40.00	40.00	-1.48%	54,206
Apr 2, 2026	41.30	41.30	39.50	40.60	40.60	-0.12%	58,934
Apr 1, 2026	40.40	40.95	39.65	40.65	40.65	2.01%	116,444
Mar 31, 2026	38.20	40.30	38.20	39.85	39.85	4.46%	17,813
Mar 30, 2026	37.30	38.15	37.00	38.15	38.15	2.83%	28,946
Mar 27, 2026	38.15	38.15	37.00	37.10	37.10	-2.75%	62,090
Mar 26, 2026	37.75	38.35	37.55	38.15	38.15	1.06%	31,095
Mar 25, 2026	37.70	38.70	37.60	37.75	37.75	0.40%	29,801
Mar 24, 2026	38.80	38.80	37.60	37.60	37.60	-1.57%	16,482
Mar 23, 2026	38.20	38.80	37.35	38.20	38.20	-1.29%	51,960
Mar 20, 2026	40.00	40.00	38.20	38.70	38.70	-0.77%	59,166
Mar 19, 2026	41.55	41.55	39.00	39.00	39.00	-4.06%	46,156
Mar 18, 2026	39.00	40.90	38.90	40.65	40.65	4.23%	92,240
Mar 17, 2026	39.25	39.65	38.65	39.00	39.00	-0.64%	21,762
Mar 16, 2026	38.20	40.40	38.10	39.25	39.25	2.88%	1,218,738
Mar 13, 2026	38.80	38.90	38.05	38.15	38.15	-1.68%	35,691
Mar 12, 2026	38.80	39.20	38.25	38.80	38.80	-0.51%	112,667
Mar 11, 2026	38.90	39.45	38.50	39.00	39.00	0.26%	46,812