PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 12,338 |
| 2022-09-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,348 |
| 2022-09-20 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 132 |
| 2022-09-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,503 |
| 2022-09-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 15 |
| 2022-09-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 800 |
| 2022-09-12 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 4,887 |
| 2022-09-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,552 |
| 2022-09-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2022-09-06 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 5,431 |
| 2022-09-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,572 |
| 2022-09-02 | 3.120 | 3.120 | 2.920 | 2.920 | 2.920 | 2,652 |
| 2022-09-01 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 6,528 |
| 2022-08-31 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 6,297 |
| 2022-08-30 | 2.860 | 2.880 | 2.860 | 2.860 | 2.860 | 1,600 |
| 2022-08-29 | 2.940 | 2.940 | 2.800 | 2.820 | 2.820 | 4,273 |
| 2022-08-26 | 2.680 | 2.940 | 2.680 | 2.940 | 2.940 | 11,270 |
| 2022-08-24 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 500 |
| 2022-08-23 | 2.640 | 2.640 | 2.580 | 2.580 | 2.580 | 796 |
| 2022-08-22 | 2.520 | 2.640 | 2.520 | 2.640 | 2.640 | 1,047 |
| 2022-08-19 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 2,977 |
| 2022-08-18 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 600 |
| 2022-08-17 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1,000 |
| 2022-08-16 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,400 |
| 2022-08-12 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,714 |
| 2022-08-11 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,286 |
| 2022-08-10 | 2.500 | 2.500 | 2.480 | 2.480 | 2.480 | 11,874 |
| 2022-08-09 | 2.560 | 2.560 | 2.500 | 2.560 | 2.560 | 10,073 |
| 2022-08-08 | 2.700 | 2.700 | 2.500 | 2.560 | 2.560 | 14,105 |
| 2022-08-05 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 935 |
| 2022-08-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 942 |
| 2022-08-03 | 2.920 | 2.920 | 2.700 | 2.760 | 2.760 | 10,347 |
| 2022-08-02 | 2.920 | 3.060 | 2.880 | 2.920 | 2.920 | 10,012 |
| 2022-08-01 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 4,421 |
| 2022-07-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 790 |
| 2022-07-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 692 |
| 2022-07-27 | 3.100 | 3.180 | 3.000 | 3.140 | 3.140 | 5,171 |
| 2022-07-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 728 |
| 2022-07-25 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 4,486 |
| 2022-07-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 792 |
| 2022-07-21 | 3.140 | 3.160 | 3.020 | 3.020 | 3.020 | 791 |
| 2022-07-20 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 1,409 |
| 2022-07-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 713 |
| 2022-07-18 | 3.140 | 3.160 | 3.020 | 3.040 | 3.040 | 8,372 |
| 2022-07-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 717 |
| 2022-07-14 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 3,384 |
| 2022-07-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 676 |
| 2022-07-12 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 1,675 |
| 2022-07-11 | 3.260 | 3.300 | 3.100 | 3.100 | 3.100 | 6,638 |
| 2022-07-08 | 3.300 | 3.320 | 3.180 | 3.220 | 3.220 | 12,054 |
| 2022-07-07 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,498 |
| 2022-07-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 916 |
| 2022-07-05 | 3.280 | 3.280 | 3.180 | 3.280 | 3.280 | 3,485 |
| 2022-07-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 503 |
| 2022-07-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 511 |
| 2022-06-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 910 |
| 2022-06-29 | 3.160 | 3.220 | 3.100 | 3.220 | 3.220 | 2,443 |
| 2022-06-28 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 6,307 |
| 2022-06-27 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1,129 |
| 2022-06-24 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,303 |
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.