PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.720 | 2.720 | 2.620 | 2.720 | 2.720 | 138 |
| 2024-05-24 | 2.660 | 2.720 | 2.660 | 2.720 | 2.720 | 32,703 |
| 2024-05-23 | 2.640 | 2.680 | 2.620 | 2.660 | 2.660 | 50,172 |
| 2024-05-22 | 2.920 | 2.920 | 2.700 | 2.700 | 2.700 | 7,400 |
| 2024-05-21 | 2.940 | 2.940 | 2.840 | 2.840 | 2.840 | 15 |
| 2024-05-20 | 2.880 | 2.880 | 2.820 | 2.880 | 2.880 | 983 |
| 2024-05-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 25 |
| 2024-05-16 | 2.900 | 2.900 | 2.820 | 2.880 | 2.880 | 9 |
| 2024-05-15 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 1,148 |
| 2024-05-14 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 263 |
| 2024-05-13 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 4,236 |
| 2024-05-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,005 |
| 2024-05-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 58 |
| 2024-05-08 | 3.000 | 3.000 | 2.820 | 2.900 | 2.900 | 4,626 |
| 2024-05-07 | 3.220 | 3.220 | 2.900 | 2.900 | 2.900 | 7,962 |
| 2024-05-06 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 666 |
| 2024-05-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 93 |
| 2024-04-30 | 3.500 | 3.500 | 3.220 | 3.220 | 3.220 | 68,360 |
| 2024-04-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 590 |
| 2024-04-26 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 6,436 |
| 2024-04-25 | 3.660 | 3.660 | 3.520 | 3.620 | 3.620 | 2,555 |
| 2024-04-24 | 3.640 | 3.640 | 3.520 | 3.640 | 3.640 | 595 |
| 2024-04-23 | 3.680 | 3.680 | 3.520 | 3.640 | 3.640 | 545 |
| 2024-04-22 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 473 |
| 2024-04-19 | 3.680 | 3.680 | 3.520 | 3.660 | 3.660 | 157 |
| 2024-04-18 | 3.660 | 3.660 | 3.520 | 3.660 | 3.660 | 964 |
| 2024-04-17 | 3.700 | 3.700 | 3.560 | 3.580 | 3.580 | 2,723 |
| 2024-04-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 131 |
| 2024-04-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 42 |
| 2024-04-12 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 480 |
| 2024-04-11 | 3.660 | 3.660 | 3.620 | 3.660 | 3.660 | 2,305 |
| 2024-04-10 | 3.780 | 3.780 | 3.620 | 3.680 | 3.680 | 523 |
| 2024-04-09 | 3.780 | 3.780 | 3.640 | 3.640 | 3.640 | 14 |
| 2024-04-08 | 3.700 | 3.760 | 3.620 | 3.760 | 3.760 | 84 |
| 2024-04-05 | 3.780 | 3.780 | 3.620 | 3.620 | 3.620 | 507 |
| 2024-04-04 | 3.740 | 3.760 | 3.620 | 3.760 | 3.760 | 1,879 |
| 2024-04-03 | 3.780 | 3.780 | 3.620 | 3.620 | 3.620 | 1,132 |
| 2024-04-02 | 3.860 | 3.860 | 3.700 | 3.720 | 3.720 | 4,350 |
| 2024-03-28 | 3.860 | 3.860 | 3.700 | 3.860 | 3.860 | 645 |
| 2024-03-27 | 3.800 | 3.860 | 3.700 | 3.860 | 3.860 | 7,736 |
| 2024-03-26 | 3.780 | 3.940 | 3.600 | 3.800 | 3.800 | 11,818 |
| 2024-03-25 | 3.900 | 3.940 | 3.680 | 3.780 | 3.780 | 9,840 |
| 2024-03-22 | 3.760 | 3.900 | 3.700 | 3.900 | 3.900 | 7,714 |
| 2024-03-21 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 3,303 |
| 2024-03-20 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 2,043 |
| 2024-03-19 | 3.660 | 3.660 | 3.500 | 3.640 | 3.640 | 2,606 |
| 2024-03-18 | 3.680 | 3.680 | 3.520 | 3.580 | 3.580 | 4,083 |
| 2024-03-15 | 3.840 | 3.900 | 3.460 | 3.680 | 3.680 | 26,680 |
| 2024-03-14 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 1,701 |
| 2024-03-13 | 3.880 | 3.900 | 3.780 | 3.780 | 3.780 | 2,826 |
| 2024-03-12 | 3.920 | 3.920 | 3.820 | 3.820 | 3.820 | 3,127 |
| 2024-03-11 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 1,973 |
| 2024-03-08 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 3,624 |
| 2024-03-07 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 5,436 |
| 2024-03-06 | 3.680 | 3.860 | 3.680 | 3.840 | 3.840 | 17,004 |
| 2024-03-05 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 3,586 |
| 2024-03-04 | 3.660 | 3.680 | 3.560 | 3.660 | 3.660 | 6,400 |
| 2024-03-01 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 65,389 |
| 2024-02-29 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,966 |
| 2024-02-28 | 3.640 | 3.700 | 3.560 | 3.680 | 3.680 | 1,229 |
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.