PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 729 |
| 2024-08-20 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 1,047 |
| 2024-08-19 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 707 |
| 2024-08-16 | 3.240 | 3.240 | 2.980 | 2.980 | 2.980 | 12,335 |
| 2024-08-14 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 1,879 |
| 2024-08-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,504 |
| 2024-08-12 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 618 |
| 2024-08-09 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 689 |
| 2024-08-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 503 |
| 2024-08-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 497 |
| 2024-08-06 | 3.300 | 3.300 | 3.080 | 3.200 | 3.200 | 524 |
| 2024-08-05 | 3.420 | 3.420 | 3.120 | 3.120 | 3.120 | 15,196 |
| 2024-08-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 343 |
| 2024-08-01 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 358 |
| 2024-07-31 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 585 |
| 2024-07-30 | 3.460 | 3.460 | 3.300 | 3.400 | 3.400 | 504 |
| 2024-07-29 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 947 |
| 2024-07-26 | 3.560 | 3.560 | 3.300 | 3.400 | 3.400 | 11,047 |
| 2024-07-25 | 3.520 | 3.540 | 3.400 | 3.500 | 3.500 | 3,219 |
| 2024-07-24 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 872 |
| 2024-07-23 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 1,404 |
| 2024-07-22 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 875 |
| 2024-07-19 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 1,128 |
| 2024-07-18 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 195 |
| 2024-07-17 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 18 |
| 2024-07-16 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 620 |
| 2024-07-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 122 |
| 2024-07-12 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 1,478 |
| 2024-07-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 22 |
| 2024-07-10 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 18 |
| 2024-07-09 | 3.520 | 3.520 | 3.380 | 3.500 | 3.500 | 1,641 |
| 2024-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 875 |
| 2024-07-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 920 |
| 2024-07-04 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 1,688 |
| 2024-07-03 | 3.440 | 3.440 | 3.360 | 3.440 | 3.440 | 1,236 |
| 2024-07-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 914 |
| 2024-07-01 | 3.380 | 3.460 | 3.280 | 3.360 | 3.360 | 72,117 |
| 2024-06-28 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 2,348 |
| 2024-06-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,097 |
| 2024-06-26 | 3.380 | 3.380 | 3.260 | 3.380 | 3.380 | 2,328 |
| 2024-06-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 978 |
| 2024-06-24 | 3.260 | 3.460 | 3.200 | 3.300 | 3.300 | 18,652 |
| 2024-06-21 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 948 |
| 2024-06-20 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 967 |
| 2024-06-19 | 3.240 | 3.240 | 3.080 | 3.200 | 3.200 | 7,352 |
| 2024-06-18 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 50 |
| 2024-06-17 | 3.280 | 3.280 | 3.140 | 3.180 | 3.180 | 2,386 |
| 2024-06-14 | 3.500 | 3.540 | 3.160 | 3.280 | 3.280 | 19,581 |
| 2024-06-13 | 3.060 | 3.680 | 3.060 | 3.540 | 3.540 | 19,205 |
| 2024-06-12 | 2.940 | 3.040 | 2.900 | 2.920 | 2.920 | 6,417 |
| 2024-06-11 | 2.880 | 2.920 | 2.860 | 2.860 | 2.860 | 3,711 |
| 2024-06-10 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 2,622 |
| 2024-06-07 | 2.840 | 2.960 | 2.820 | 2.860 | 2.860 | 6,279 |
| 2024-06-06 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 2,822 |
| 2024-06-05 | 2.640 | 2.760 | 2.640 | 2.760 | 2.760 | 4,199 |
| 2024-06-04 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 3,227 |
| 2024-06-03 | 2.720 | 2.720 | 2.620 | 2.680 | 2.680 | 83,925 |
| 2024-05-31 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 30 |
| 2024-05-29 | 2.720 | 2.720 | 2.700 | 2.720 | 2.720 | 549 |
| 2024-05-28 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.