PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3.540 | 3.680 | 3.260 | 3.380 | 3.380 | 12,851 |
| 2023-11-23 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 300 |
| 2023-11-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 415 |
| 2023-11-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 250 |
| 2023-11-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 250 |
| 2023-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 125 |
| 2023-11-14 | 3.380 | 3.680 | 3.380 | 3.520 | 3.520 | 2,316 |
| 2023-11-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 180 |
| 2023-11-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 154 |
| 2023-11-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 20 |
| 2023-11-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,508 |
| 2023-11-03 | 3.400 | 3.560 | 3.400 | 3.400 | 3.400 | 218 |
| 2023-11-02 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 2,376 |
| 2023-10-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 719 |
| 2023-10-27 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 726 |
| 2023-10-23 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 1,988 |
| 2023-10-20 | 3.760 | 3.860 | 3.680 | 3.760 | 3.760 | 11,134 |
| 2023-10-19 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 4,404 |
| 2023-10-18 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 7,907 |
| 2023-10-17 | 3.740 | 3.740 | 3.400 | 3.400 | 3.400 | 4,350 |
| 2023-10-16 | 3.560 | 3.780 | 3.560 | 3.780 | 3.780 | 9,787 |
| 2023-10-13 | 3.560 | 3.700 | 3.560 | 3.560 | 3.560 | 3,482 |
| 2023-10-12 | 3.460 | 3.700 | 3.440 | 3.440 | 3.440 | 4,301 |
| 2023-10-10 | 3.560 | 3.560 | 3.380 | 3.380 | 3.380 | 2,820 |
| 2023-10-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 440 |
| 2023-10-06 | 3.600 | 3.700 | 3.540 | 3.540 | 3.540 | 2,507 |
| 2023-10-05 | 3.760 | 3.780 | 3.600 | 3.600 | 3.600 | 1,670 |
| 2023-10-04 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 737 |
| 2023-10-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 634 |
| 2023-10-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 653 |
| 2023-09-29 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 937 |
| 2023-09-28 | 3.520 | 3.520 | 3.400 | 3.520 | 3.520 | 1,158 |
| 2023-09-27 | 3.280 | 3.520 | 3.280 | 3.520 | 3.520 | 2,950 |
| 2023-09-26 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 2,700 |
| 2023-09-25 | 3.540 | 3.540 | 3.380 | 3.380 | 3.380 | 2,031 |
| 2023-09-22 | 3.340 | 3.760 | 3.340 | 3.560 | 3.560 | 3,690 |
| 2023-09-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 297 |
| 2023-09-20 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 940 |
| 2023-09-19 | 3.260 | 3.300 | 3.220 | 3.300 | 3.300 | 2,706 |
| 2023-09-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2023-09-13 | 3.260 | 3.420 | 3.260 | 3.420 | 3.420 | 2,148 |
| 2023-09-12 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 6,857 |
| 2023-09-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 400 |
| 2023-09-08 | 3.140 | 3.140 | 3.020 | 3.140 | 3.140 | 1,010 |
| 2023-09-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2023-09-06 | 3.400 | 3.400 | 3.060 | 3.060 | 3.060 | 20,687 |
| 2023-09-04 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 2,200 |
| 2023-09-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2023-08-31 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 2,491 |
| 2023-08-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4 |
| 2023-08-28 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 275 |
| 2023-08-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 903 |
| 2023-08-23 | 3.780 | 3.780 | 3.440 | 3.480 | 3.480 | 3,740 |
| 2023-08-22 | 3.980 | 3.980 | 3.680 | 3.900 | 3.900 | 6,944 |
| 2023-08-21 | 4.120 | 4.120 | 3.660 | 3.980 | 3.980 | 15,293 |
| 2023-08-18 | 4.060 | 4.360 | 4.000 | 4.360 | 4.360 | 16,541 |
| 2023-08-17 | 3.900 | 4.080 | 3.600 | 4.000 | 4.000 | 7,973 |
| 2023-08-16 | 3.680 | 4.440 | 3.320 | 4.000 | 4.000 | 13,928 |
| 2023-08-14 | 4.460 | 4.460 | 3.800 | 3.800 | 3.800 | 30,616 |
| 2023-08-11 | 2.960 | 3.540 | 2.960 | 3.540 | 3.540 | 20,692 |
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.