Grupa Pracuj S.A. (GPP.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 61.00 | 62.10 | 60.30 | 60.30 | 60.30 | 3,679 |
| 04 Jul 2024 | 62.00 | 62.90 | 60.00 | 61.60 | 61.60 | 8,411 |
| 03 Jul 2024 | 60.80 | 62.30 | 60.80 | 62.30 | 62.30 | 26,487 |
| 02 Jul 2024 | 61.10 | 61.10 | 59.00 | 60.80 | 60.80 | 13,905 |
| 01 Jul 2024 | 62.30 | 62.50 | 60.40 | 61.20 | 61.20 | 5,112 |
| 28 Jun 2024 | 62.30 | 62.30 | 61.90 | 62.30 | 62.30 | 972 |
| 27 Jun 2024 | 62.00 | 62.40 | 61.40 | 62.30 | 62.30 | 40,829 |
| 26 Jun 2024 | 64.50 | 64.50 | 62.40 | 62.40 | 62.40 | 5,599 |
| 25 Jun 2024 | 63.00 | 64.00 | 62.60 | 63.70 | 63.70 | 3,757 |
| 24 Jun 2024 | 64.40 | 64.90 | 62.80 | 64.40 | 64.40 | 77,753 |
| 21 Jun 2024 | 66.60 | 66.90 | 61.60 | 62.70 | 62.70 | 22,109 |
| 21 Jun 2024 | 2 Dividend | |||||
| 20 Jun 2024 | 64.40 | 66.60 | 63.70 | 66.60 | 64.60 | 8,733 |
| 19 Jun 2024 | 62.50 | 64.30 | 61.90 | 63.80 | 61.88 | 19,759 |
| 18 Jun 2024 | 61.20 | 62.80 | 60.40 | 62.50 | 60.62 | 294,923 |
| 17 Jun 2024 | 60.50 | 60.90 | 59.40 | 60.90 | 59.07 | 2,822 |
| 14 Jun 2024 | 60.50 | 60.50 | 59.30 | 59.50 | 57.71 | 4,966 |
| 13 Jun 2024 | 60.20 | 62.10 | 60.20 | 60.30 | 58.49 | 20,476 |
| 12 Jun 2024 | 60.20 | 61.30 | 60.00 | 60.60 | 58.78 | 38,764 |
| 11 Jun 2024 | 60.50 | 60.80 | 59.70 | 60.00 | 58.20 | 3,363 |
| 10 Jun 2024 | 59.80 | 60.50 | 59.70 | 59.70 | 57.91 | 3,326 |
| 07 Jun 2024 | 60.20 | 60.40 | 59.70 | 59.80 | 58.00 | 11,046 |
| 06 Jun 2024 | 59.60 | 60.80 | 59.60 | 60.20 | 58.39 | 679 |
| 05 Jun 2024 | 60.90 | 61.10 | 59.20 | 59.40 | 57.62 | 7,285 |
| 04 Jun 2024 | 61.00 | 61.40 | 60.40 | 60.90 | 59.07 | 58,712 |
| 03 Jun 2024 | 61.00 | 61.10 | 59.10 | 61.00 | 59.17 | 15,399 |
| 31 May 2024 | 62.40 | 62.40 | 60.80 | 61.00 | 59.17 | 2,537 |
| 29 May 2024 | 63.10 | 63.10 | 61.10 | 62.40 | 60.53 | 2,788 |
| 28 May 2024 | 64.80 | 64.80 | 62.10 | 62.50 | 60.62 | 12,653 |
| 27 May 2024 | 62.80 | 62.80 | 61.70 | 62.50 | 60.62 | 1,048 |
| 24 May 2024 | 64.40 | 64.40 | 62.50 | 62.80 | 60.91 | 1,773 |
| 23 May 2024 | 63.00 | 64.40 | 61.30 | 64.40 | 62.47 | 143,108 |
| 22 May 2024 | 62.20 | 63.00 | 61.50 | 62.10 | 60.24 | 74,421 |
| 21 May 2024 | 62.20 | 62.20 | 61.70 | 61.80 | 59.94 | 18,000 |
| 20 May 2024 | 62.50 | 62.60 | 61.50 | 62.00 | 60.14 | 95,199 |
| 17 May 2024 | 62.40 | 62.70 | 61.90 | 62.50 | 60.62 | 8,577 |
| 16 May 2024 | 63.00 | 63.00 | 61.90 | 62.40 | 60.53 | 7,300 |
| 15 May 2024 | 63.50 | 63.50 | 62.00 | 62.50 | 60.62 | 44,859 |
| 14 May 2024 | 62.50 | 63.20 | 62.50 | 62.90 | 61.01 | 7,791 |
| 13 May 2024 | 63.50 | 63.70 | 58.30 | 62.50 | 60.62 | 11,558 |
| 10 May 2024 | 64.10 | 64.10 | 63.00 | 63.50 | 61.59 | 44,379 |
| 09 May 2024 | 63.90 | 64.00 | 63.50 | 63.90 | 61.98 | 2,161 |
| 08 May 2024 | 63.00 | 64.10 | 62.50 | 63.50 | 61.59 | 68,954 |
| 07 May 2024 | 63.70 | 63.70 | 62.90 | 63.00 | 61.11 | 22,659 |
| 06 May 2024 | 62.50 | 63.60 | 61.90 | 63.50 | 61.59 | 143,170 |
| 02 May 2024 | 62.20 | 62.50 | 62.00 | 62.50 | 60.62 | 28,674 |
| 30 Apr 2024 | 61.50 | 63.00 | 61.50 | 61.80 | 59.94 | 21,048 |
| 29 Apr 2024 | 62.00 | 62.20 | 61.00 | 61.50 | 59.65 | 9,509 |
| 26 Apr 2024 | 63.00 | 63.00 | 60.60 | 61.00 | 59.17 | 1,262 |
| 25 Apr 2024 | 64.50 | 64.50 | 60.60 | 62.50 | 60.62 | 8,819 |
| 24 Apr 2024 | 63.50 | 64.20 | 63.50 | 64.20 | 62.27 | 20,769 |
| 23 Apr 2024 | 64.50 | 64.50 | 63.60 | 63.80 | 61.88 | 25,570 |
| 22 Apr 2024 | 63.00 | 64.20 | 63.00 | 63.80 | 61.88 | 18,270 |
| 19 Apr 2024 | 65.00 | 65.00 | 63.80 | 64.00 | 62.08 | 24,112 |
| 18 Apr 2024 | 65.50 | 65.50 | 64.50 | 65.30 | 63.34 | 20,345 |
| 17 Apr 2024 | 66.00 | 66.00 | 64.70 | 65.20 | 63.24 | 35,385 |
| 16 Apr 2024 | 64.50 | 65.50 | 64.00 | 64.50 | 62.56 | 23,922 |
| 15 Apr 2024 | 65.50 | 66.60 | 64.70 | 64.70 | 62.76 | 4,750 |
| 12 Apr 2024 | 67.50 | 67.50 | 65.20 | 65.50 | 63.53 | 3,042 |
| 11 Apr 2024 | 66.60 | 67.50 | 65.20 | 67.00 | 64.99 | 2,216 |
| 10 Apr 2024 | 67.20 | 68.00 | 67.20 | 68.00 | 65.96 | 35,582 |
| 09 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.20 | 65.18 | 24,522 |
| 08 Apr 2024 | 67.90 | 68.20 | 67.20 | 67.20 | 65.18 | 6,706 |
| 05 Apr 2024 | 67.70 | 67.70 | 61.00 | 67.40 | 65.38 | 15,555 |
| 04 Apr 2024 | 65.60 | 67.70 | 65.60 | 67.70 | 65.67 | 20,540 |
| 03 Apr 2024 | 64.00 | 67.00 | 63.80 | 65.00 | 63.05 | 3,147 |
| 02 Apr 2024 | 67.10 | 67.80 | 62.70 | 64.10 | 62.18 | 7,724 |
| 28 Mar 2024 | 65.50 | 67.40 | 65.40 | 67.40 | 65.38 | 1,157 |
| 27 Mar 2024 | 66.60 | 66.60 | 65.00 | 65.20 | 63.24 | 48,294 |
| 26 Mar 2024 | 65.50 | 66.50 | 64.80 | 66.50 | 64.50 | 9,360 |
| 25 Mar 2024 | 66.50 | 66.50 | 65.30 | 65.30 | 63.34 | 12,711 |
| 22 Mar 2024 | 65.50 | 66.40 | 65.50 | 66.40 | 64.41 | 758 |
| 21 Mar 2024 | 66.00 | 66.70 | 65.50 | 66.30 | 64.31 | 2,499 |
| 20 Mar 2024 | 66.50 | 67.00 | 64.60 | 65.00 | 63.05 | 8,085 |
| 19 Mar 2024 | 67.20 | 67.40 | 65.00 | 66.00 | 64.02 | 8,182 |
| 18 Mar 2024 | 67.30 | 68.20 | 67.00 | 68.00 | 65.96 | 18,675 |
| 15 Mar 2024 | 66.20 | 70.00 | 65.30 | 70.00 | 67.90 | 6,562 |
| 14 Mar 2024 | 66.40 | 66.50 | 64.80 | 65.80 | 63.82 | 6,421 |
| 13 Mar 2024 | 65.50 | 66.20 | 64.40 | 65.40 | 63.44 | 2,171 |
| 12 Mar 2024 | 65.00 | 65.50 | 64.50 | 64.50 | 62.56 | 17,388 |
| 11 Mar 2024 | 64.00 | 65.20 | 63.80 | 65.20 | 63.24 | 4,087 |
| 08 Mar 2024 | 64.80 | 64.80 | 62.50 | 64.00 | 62.08 | 1,215 |
| 07 Mar 2024 | 64.00 | 64.50 | 62.20 | 64.50 | 62.56 | 1,370 |
| 06 Mar 2024 | 63.20 | 64.80 | 63.20 | 64.00 | 62.08 | 1,039 |
| 05 Mar 2024 | 64.70 | 64.70 | 61.70 | 63.20 | 61.30 | 8,204 |
| 04 Mar 2024 | 64.70 | 64.70 | 62.80 | 63.00 | 61.11 | 834 |
| 01 Mar 2024 | 64.00 | 64.70 | 64.00 | 64.70 | 62.76 | 3,196 |
| 29 Feb 2024 | 62.70 | 64.50 | 62.20 | 64.00 | 62.08 | 2,974 |
| 28 Feb 2024 | 61.20 | 62.90 | 61.20 | 62.90 | 61.01 | 1,625 |
| 27 Feb 2024 | 62.60 | 63.00 | 61.70 | 61.70 | 59.85 | 1,953 |
| 26 Feb 2024 | 61.00 | 62.60 | 61.00 | 62.60 | 60.72 | 1,900 |
| 23 Feb 2024 | 61.10 | 61.40 | 61.00 | 61.10 | 59.27 | 10,889 |
| 22 Feb 2024 | 61.20 | 61.50 | 61.00 | 61.10 | 59.27 | 8,572 |
| 21 Feb 2024 | 61.10 | 62.60 | 61.10 | 61.10 | 59.27 | 2,275 |
| 20 Feb 2024 | 62.90 | 62.90 | 61.00 | 61.10 | 59.27 | 4,726 |
| 19 Feb 2024 | 61.20 | 62.80 | 61.10 | 62.80 | 60.91 | 1,137 |
| 16 Feb 2024 | 61.20 | 62.00 | 61.00 | 61.20 | 59.36 | 6,626 |
| 15 Feb 2024 | 61.30 | 63.00 | 60.70 | 61.00 | 59.17 | 15,790 |
| 14 Feb 2024 | 63.00 | 63.00 | 61.00 | 61.30 | 59.46 | 2,116 |
| 13 Feb 2024 | 61.70 | 62.80 | 61.40 | 62.80 | 60.91 | 3,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.