GPW · GPP · stock
Grupa Pracuj S.A. (GPP) stock price history
Every GPW trading session of Grupa Pracuj S.A. from Dec 9, 2021 to Sep 28, 2026: 1,201 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPP adjusted close, 2021 to 2026
- PLN 67.66
- All time high, 2025
- PLN 62.02
- 52 week high, PLN 34.77 low
- 1,201
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GPP key facts
- Grupa Pracuj S.A. (GPP) closed at PLN 57.10 on Sep 28, 2026 on GPW.
- GPP's all time high close is PLN 67.66, set on Aug 20, 2025; its all time low close is PLN 29.24 on Sep 29, 2022.
- GPP's 52 week range is PLN 34.77 to PLN 62.02.
- GPP returned -5.4% over the year to Sep 28, 2026.
- Since Dec 9, 2021 GPP returned -1%, -0.1% a year compounded.
- GPP's deepest drawdown was -55.0% from Jan 19, 2022 to Sep 29, 2022.
- DataCedar holds 1,201 daily sessions of GPP history from Dec 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GPP price chart, 2021 to 2026
GPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +29.8% |
| 6 months | +63.8% |
| Year to date | +31.2% |
| 1 year | -5.4% |
| 3 years | +15.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2021 | -0.6% |
| Compound annual growth, 4.8 years | -0.1% |
GPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 67.66 on Aug 20, 2025
- All time low close
- PLN 29.24 on Sep 29, 2022
- 52 week high
- PLN 62.02 on Sep 30, 2025
- 52 week low
- PLN 34.77 on Mar 27, 2026
- Deepest drawdown
- -55.0% from Jan 19, 2022 to Sep 29, 2022, recovered Aug 19, 2025
- Best single session
- +11.6% on Sep 30, 2022
- Worst single session
- -16.9% on Feb 24, 2022
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2022, -41%
GPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 9, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 44.12 | PLN 59.00 | PLN 34.77 | PLN 57.10 | +31.2% | 10.8M | 187 |
| 2025 | PLN 51.89 | PLN 68.32 | PLN 42.99 | PLN 43.51 | -16.3% | 6M | 249 |
| 2024 | PLN 54.65 | PLN 61.70 | PLN 45.25 | PLN 51.98 | -4.9% | 4.9M | 249 |
| 2023 | PLN 36.03 | PLN 61.70 | PLN 34.35 | PLN 54.65 | +55.6% | 4.7M | 250 |
| 2022 | PLN 59.48 | PLN 65.53 | PLN 28.86 | PLN 35.12 | -40.9% | 7.2M | 251 |
| 2021 | PLN 60.71 | PLN 60.95 | PLN 53.32 | PLN 59.48 | n/a | 4M | 15 |
GPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 57.10 | -1.0% |
| August 2026 | PLN 57.70 | +9.9% |
| July 2026 | PLN 52.50 | +18.0% |
| June 2026 | PLN 44.50 | +1.0% |
| May 2026 | PLN 44.07 | +5.9% |
| April 2026 | PLN 41.63 | +11.2% |
| March 2026 | PLN 37.45 | -8.9% |
| February 2026 | PLN 41.11 | -8.9% |
| January 2026 | PLN 45.11 | +3.7% |
| December 2025 | PLN 43.51 | -13.6% |
| November 2025 | PLN 50.37 | -5.5% |
| October 2025 | PLN 53.28 | -14.1% |
About the GPP data
Daily bars. 1,201 sessions from Dec 9, 2021 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
GPP share price history
