PMPG Polskie Media S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	2.940	2.940	2.940	2.940	2.940	1,137
2023-08-09	2.860	2.940	2.800	2.940	2.940	8,101
2023-08-08	2.900	2.900	2.860	2.860	2.860	1,211
2023-08-07	3.000	3.160	2.920	2.920	2.920	10,791
2023-08-04	2.820	2.980	2.800	2.940	2.940	26,434
2023-08-03	2.820	2.820	2.820	2.820	2.820	186
2023-08-02	2.820	2.820	2.820	2.820	2.820	203
2023-08-01	2.940	2.940	2.820	2.820	2.820	3,365
2023-07-31	2.940	2.940	2.940	2.940	2.940	287
2023-07-28	2.940	2.940	2.940	2.940	2.940	299
2023-07-27	2.940	2.940	2.940	2.940	2.940	313
2023-07-26	2.940	2.940	2.940	2.940	2.940	309
2023-07-25	2.940	2.940	2.940	2.940	2.940	305
2023-07-24	2.940	2.940	2.940	2.940	2.940	350
2023-07-21	2.940	2.940	2.940	2.940	2.940	378
2023-07-20	2.940	2.940	2.940	2.940	2.940	376
2023-07-19	2.940	2.940	2.900	2.940	2.940	994
2023-07-18	2.900	2.900	2.900	2.900	2.900	412
2023-07-14	2.920	2.920	2.920	2.920	2.920	523
2023-07-13	2.920	2.920	2.920	2.920	2.920	545
2023-07-12	3.000	3.000	2.920	2.920	2.920	3,697
2023-07-11	3.000	3.000	3.000	3.000	3.000	736
2023-07-10	3.000	3.000	3.000	3.000	3.000	868
2023-07-07	3.000	3.000	3.000	3.000	3.000	925
2023-07-05	3.080	3.080	2.980	2.980	2.980	1,637
2023-07-04	2.940	3.160	2.900	3.080	3.080	6,648
2023-07-03	3.000	3.000	2.940	2.940	2.940	3,678
2023-06-30	2.980	3.000	2.980	3.000	3.000	1,294
2023-06-29	2.940	2.940	2.940	2.940	2.940	1,403
2023-06-26	3.000	3.000	2.900	2.900	2.900	3,946
2023-06-23	3.000	3.000	3.000	3.000	3.000	1,394
2023-06-22	3.000	3.000	3.000	3.000	3.000	1,382
2023-06-21	3.000	3.000	3.000	3.000	3.000	2,405
2023-06-20	2.980	3.000	2.980	3.000	3.000	1,906
2023-06-19	2.980	2.980	2.980	2.980	2.980	1,411
2023-06-16	2.880	3.000	2.880	3.000	3.000	8,042
2023-06-15	3.000	3.000	3.000	3.000	3.000	2,284
2023-06-14	2.960	3.140	2.820	2.940	2.940	15,719
2023-06-13	2.960	2.980	2.960	2.980	2.980	4,034
2023-06-12	2.840	2.980	2.720	2.980	2.980	11,383
2023-06-09	2.880	2.880	2.840	2.840	2.840	3,124
2023-06-07	2.780	2.900	2.760	2.880	2.880	9,542
2023-06-06	2.620	2.800	2.620	2.720	2.720	11,440
2023-06-05	2.600	2.600	2.600	2.600	2.600	1,099
2023-06-02	2.560	2.660	2.480	2.600	2.600	7,678
2023-06-01	2.540	2.620	2.500	2.620	2.620	7,366
2023-05-31	2.560	2.600	2.440	2.480	2.480	10,154
2023-05-30	2.520	2.560	2.520	2.560	2.560	2,000
2023-05-29	2.580	2.600	2.500	2.520	2.520	6,177
2023-05-26	2.540	2.540	2.540	2.540	2.540	546
2023-05-25	2.500	2.620	2.500	2.620	2.620	3,910
2023-05-24	2.560	2.560	2.560	2.560	2.560	428
2023-05-23	2.540	2.640	2.460	2.460	2.460	5,844
2023-05-22	2.580	2.580	2.580	2.580	2.580	333
2023-05-19	2.600	2.600	2.540	2.540	2.540	1,801
2023-05-17	2.600	2.600	2.600	2.600	2.600	190
2023-05-16	2.580	2.580	2.580	2.580	2.580	100
2023-05-15	2.540	2.540	2.540	2.540	2.540	120
2023-05-09	2.640	2.640	2.640	2.640	2.640	604
2023-05-04	2.600	2.640	2.520	2.640	2.640	1,090

← NewerPage 14 of 20 · 1,170 trading daysOlder →

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.