PMPG Polskie Media S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.620	2.640	2.540	2.620	2.620	3,210
2023-04-28	2.580	2.640	2.580	2.640	2.640	1,003
2023-04-27	2.600	2.600	2.520	2.580	2.580	1,726
2023-04-21	2.560	2.560	2.560	2.560	2.560	605
2023-04-20	2.540	2.540	2.540	2.540	2.540	2,000
2023-04-18	2.580	2.580	2.580	2.580	2.580	1
2023-04-13	2.680	2.680	2.580	2.580	2.580	502
2023-04-12	2.620	2.640	2.620	2.640	2.640	1,335
2023-04-11	2.640	2.640	2.640	2.640	2.640	492
2023-04-05	2.640	2.640	2.640	2.640	2.640	2,000
2023-04-04	2.680	2.680	2.640	2.640	2.640	15
2023-04-03	2.680	2.680	2.680	2.680	2.680	1,000
2023-03-31	2.680	2.700	2.660	2.700	2.700	3,863
2023-03-30	2.640	2.640	2.640	2.640	2.640	1,000
2023-03-29	2.540	2.640	2.540	2.640	2.640	9,933
2023-03-28	2.480	2.480	2.480	2.480	2.480	250
2023-03-27	2.480	2.480	2.480	2.480	2.480	2
2023-03-23	2.540	2.540	2.540	2.540	2.540	394
2023-03-20	2.480	2.480	2.480	2.480	2.480	45
2023-03-14	2.520	2.520	2.480	2.480	2.480	3,109
2023-03-13	2.560	2.560	2.420	2.440	2.440	13,284
2023-03-10	2.580	2.580	2.580	2.580	2.580	312
2023-03-09	2.580	2.580	2.580	2.580	2.580	492
2023-03-06	2.600	2.680	2.560	2.560	2.560	1,849
2023-03-03	2.600	2.600	2.600	2.600	2.600	500
2023-03-02	2.680	2.680	2.600	2.600	2.600	675
2023-03-01	2.660	2.680	2.660	2.680	2.680	509
2023-02-28	2.640	2.640	2.640	2.640	2.640	486
2023-02-27	2.640	2.640	2.640	2.640	2.640	985
2023-02-23	2.600	2.600	2.600	2.600	2.600	502
2023-02-22	2.600	2.600	2.600	2.600	2.600	500
2023-02-21	2.600	2.600	2.600	2.600	2.600	1,932
2023-02-20	2.580	2.580	2.580	2.580	2.580	680
2023-02-16	2.560	2.560	2.500	2.500	2.500	7,100
2023-02-15	2.600	2.600	2.600	2.600	2.600	420
2023-02-14	2.600	2.600	2.600	2.600	2.600	3,471
2023-02-13	2.600	2.600	2.580	2.580	2.580	2,909
2023-02-10	2.560	2.600	2.560	2.600	2.600	1,500
2023-02-09	2.620	2.620	2.520	2.520	2.520	8,950
2023-02-06	2.680	2.680	2.640	2.640	2.640	3,545
2023-02-03	2.720	2.720	2.720	2.720	2.720	590
2023-02-01	2.800	2.800	2.600	2.620	2.620	5,566
2023-01-31	2.800	2.800	2.800	2.800	2.800	307
2023-01-30	2.760	2.800	2.760	2.800	2.800	842
2023-01-27	2.760	2.760	2.760	2.760	2.760	1,834
2023-01-26	2.680	2.680	2.680	2.680	2.680	29
2023-01-25	2.680	2.680	2.680	2.680	2.680	379
2023-01-24	2.720	2.720	2.720	2.720	2.720	453
2023-01-23	2.720	2.720	2.720	2.720	2.720	516
2023-01-20	2.780	2.780	2.700	2.700	2.700	1,337
2023-01-19	2.800	2.820	2.780	2.780	2.780	851
2023-01-18	2.800	2.800	2.800	2.800	2.800	572
2023-01-17	2.820	2.820	2.800	2.800	2.800	2,178
2023-01-16	2.880	2.880	2.820	2.820	2.820	3,298
2023-01-13	2.900	2.900	2.900	2.900	2.900	773
2023-01-12	2.900	2.900	2.900	2.900	2.900	944
2023-01-11	2.900	2.900	2.900	2.900	2.900	1,280
2023-01-10	2.880	2.880	2.880	2.880	2.880	849
2023-01-09	2.860	2.860	2.860	2.860	2.860	802
2023-01-05	2.900	2.900	2.760	2.760	2.760	4,420

← NewerPage 15 of 20 · 1,166 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.