PMPG Polskie Media S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.880	2.900	2.880	2.900	2.900	1,687
2023-01-03	2.800	2.800	2.800	2.800	2.800	734
2023-01-02	2.800	2.800	2.800	2.800	2.800	808
2022-12-30	2.860	2.900	2.800	2.800	2.800	3,625
2022-12-29	2.800	2.820	2.800	2.800	2.800	1,233
2022-12-28	2.700	2.800	2.700	2.800	2.800	3,965
2022-12-27	2.680	2.680	2.600	2.680	2.680	1,363
2022-12-23	2.560	2.600	2.560	2.600	2.600	5,024
2022-12-22	2.560	2.560	2.560	2.560	2.560	1,607
2022-12-21	2.540	2.560	2.540	2.560	2.560	1,630
2022-12-20	2.540	2.540	2.540	2.540	2.540	1,720
2022-12-19	2.560	2.580	2.500	2.560	2.560	7,825
2022-12-16	2.680	2.680	2.500	2.560	2.560	10,256
2022-12-15	2.900	2.900	2.680	2.760	2.760	11,194
2022-12-14	2.900	2.900	2.900	2.900	2.900	927
2022-12-13	2.900	2.900	2.900	2.900	2.900	916
2022-12-12	2.880	2.920	2.880	2.920	2.920	1,894
2022-12-09	2.880	2.880	2.800	2.800	2.800	890
2022-12-08	2.880	2.880	2.880	2.880	2.880	884
2022-12-07	2.880	2.880	2.880	2.880	2.880	873
2022-12-06	2.880	2.880	2.880	2.880	2.880	862
2022-12-05	2.840	2.940	2.840	2.920	2.920	1,246
2022-12-02	2.780	3.040	2.740	2.840	2.840	10,978
2022-12-01	2.600	2.780	2.600	2.720	2.720	12,745
2022-11-30	2.580	2.580	2.580	2.580	2.580	1,883
2022-11-29	2.580	2.580	2.580	2.580	2.580	552
2022-11-28	2.580	2.580	2.500	2.580	2.580	3,174
2022-11-25	2.580	2.720	2.560	2.560	2.560	13,372
2022-11-23	2.620	2.620	2.620	2.620	2.620	250
2022-11-22	2.660	2.780	2.440	2.780	2.780	16,935
2022-11-18	2.640	2.720	2.640	2.720	2.720	3,010
2022-11-17	2.720	2.720	2.700	2.700	2.700	3,722
2022-11-16	2.820	2.820	2.820	2.820	2.820	10
2022-11-14	2.820	2.820	2.820	2.820	2.820	10
2022-11-09	2.800	2.820	2.740	2.820	2.820	1,098
2022-11-08	2.940	2.940	2.940	2.940	2.940	10
2022-11-03	2.900	2.900	2.900	2.900	2.900	10
2022-10-31	2.800	2.900	2.800	2.900	2.900	21
2022-10-28	2.940	2.940	2.940	2.940	2.940	2,552
2022-10-21	3.040	3.040	3.040	3.040	3.040	874
2022-10-20	3.040	3.040	3.040	3.040	3.040	1,018
2022-10-19	3.040	3.140	3.000	3.040	3.040	3,120
2022-10-18	3.080	3.120	2.980	3.120	3.120	4,246
2022-10-17	3.100	3.100	3.080	3.080	3.080	969
2022-10-14	3.040	3.040	2.980	2.980	2.980	1,614
2022-10-13	2.820	3.040	2.820	3.040	3.040	16,576
2022-10-12	2.740	2.840	2.740	2.820	2.820	1,824
2022-10-11	2.700	2.860	2.700	2.740	2.740	1,031
2022-10-10	2.500	2.740	2.500	2.740	2.740	5,368
2022-10-07	2.480	2.580	2.480	2.580	2.580	2,756
2022-10-06	2.480	2.480	2.440	2.480	2.480	5,020
2022-10-05	2.480	2.480	2.480	2.480	2.480	500
2022-10-04	2.440	2.440	2.440	2.440	2.440	3,074
2022-10-03	2.420	2.420	2.420	2.420	2.420	1,048
2022-09-30	2.500	2.500	2.400	2.400	2.400	6,810
2022-09-29	2.700	2.700	2.540	2.540	2.540	7,250
2022-09-28	2.700	2.700	2.700	2.700	2.700	651
2022-09-27	2.780	2.780	2.720	2.720	2.720	1,090
2022-09-26	2.920	2.920	2.800	2.800	2.800	3,212
2022-09-23	2.960	2.960	2.940	2.940	2.940	3,300

← NewerPage 16 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.