PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.740 | 3.740 | 3.580 | 3.640 | 3.640 | 3,369 |
| 2024-02-26 | 3.700 | 3.720 | 3.620 | 3.620 | 3.620 | 4,665 |
| 2024-02-23 | 3.700 | 3.720 | 3.620 | 3.700 | 3.700 | 3,121 |
| 2024-02-22 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 2,335 |
| 2024-02-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 12 |
| 2024-02-19 | 3.680 | 3.700 | 3.600 | 3.700 | 3.700 | 46 |
| 2024-02-16 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 25 |
| 2024-02-15 | 3.700 | 3.700 | 3.580 | 3.680 | 3.680 | 52 |
| 2024-02-14 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 24 |
| 2024-02-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,449 |
| 2024-02-12 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 2,333 |
| 2024-02-09 | 3.700 | 3.720 | 3.580 | 3.720 | 3.720 | 55,558 |
| 2024-02-08 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 1,697 |
| 2024-02-07 | 3.620 | 3.660 | 3.560 | 3.660 | 3.660 | 2,505 |
| 2024-02-06 | 3.640 | 3.660 | 3.520 | 3.520 | 3.520 | 4,861 |
| 2024-02-05 | 3.640 | 3.680 | 3.500 | 3.640 | 3.640 | 2,354 |
| 2024-02-02 | 3.580 | 3.660 | 3.580 | 3.600 | 3.600 | 4,052 |
| 2024-02-01 | 3.640 | 3.660 | 3.600 | 3.600 | 3.600 | 1,607 |
| 2024-01-31 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 627 |
| 2024-01-30 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 1,436 |
| 2024-01-29 | 3.440 | 3.620 | 3.440 | 3.620 | 3.620 | 3,115 |
| 2024-01-26 | 3.440 | 3.440 | 3.300 | 3.440 | 3.440 | 1,649 |
| 2024-01-25 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 1,799 |
| 2024-01-24 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 2,459 |
| 2024-01-23 | 3.200 | 3.260 | 3.120 | 3.260 | 3.260 | 1,621 |
| 2024-01-22 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 2,006 |
| 2024-01-19 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 1,565 |
| 2024-01-18 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 2,685 |
| 2024-01-17 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 2,500 |
| 2024-01-16 | 2.860 | 3.100 | 2.840 | 3.100 | 3.100 | 8,025 |
| 2024-01-15 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 4,338 |
| 2024-01-12 | 2.960 | 2.960 | 2.880 | 2.880 | 2.880 | 65,109 |
| 2024-01-11 | 2.900 | 2.980 | 2.860 | 2.960 | 2.960 | 5,020 |
| 2024-01-10 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 3,100 |
| 2024-01-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 480 |
| 2024-01-08 | 2.900 | 2.900 | 2.860 | 2.900 | 2.900 | 1,000 |
| 2024-01-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 476 |
| 2024-01-04 | 2.880 | 2.880 | 2.780 | 2.780 | 2.780 | 679 |
| 2024-01-03 | 3.000 | 3.000 | 2.860 | 2.880 | 2.880 | 6,020 |
| 2024-01-02 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 900 |
| 2023-12-29 | 2.920 | 2.920 | 2.840 | 2.840 | 2.840 | 8,857 |
| 2023-12-28 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 320 |
| 2023-12-27 | 3.100 | 3.100 | 2.920 | 3.000 | 3.000 | 10,778 |
| 2023-12-22 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 1,129 |
| 2023-12-20 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 703 |
| 2023-12-19 | 3.180 | 3.180 | 3.080 | 3.180 | 3.180 | 943 |
| 2023-12-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 302 |
| 2023-12-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 300 |
| 2023-12-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 297 |
| 2023-12-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 293 |
| 2023-12-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 397 |
| 2023-12-11 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 555 |
| 2023-12-08 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 1,004 |
| 2023-12-07 | 3.180 | 3.180 | 3.060 | 3.180 | 3.180 | 878 |
| 2023-12-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 442 |
| 2023-12-05 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 2,512 |
| 2023-12-04 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 1,781 |
| 2023-12-01 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 531 |
| 2023-11-29 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 1,161 |
| 2023-11-28 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 20 |
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.