PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,303 |
| 2022-06-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 542 |
| 2022-06-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,011 |
| 2022-06-21 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2022-06-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 7,490 |
| 2022-06-17 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,928 |
| 2022-06-15 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 735 |
| 2022-06-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 15 |
| 2022-06-13 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 1,031 |
| 2022-06-10 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 4,263 |
| 2022-06-09 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 914 |
| 2022-06-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 628 |
| 2022-06-07 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 3,210 |
| 2022-06-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2022-06-03 | 3.100 | 3.140 | 3.040 | 3.040 | 3.040 | 1,810 |
| 2022-06-02 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 1,224 |
| 2022-06-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 831 |
| 2022-05-31 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 1,440 |
| 2022-05-30 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 1,190 |
| 2022-05-27 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 4,828 |
| 2022-05-26 | 2.780 | 2.820 | 2.780 | 2.820 | 2.820 | 3,161 |
| 2022-05-25 | 2.680 | 2.780 | 2.560 | 2.780 | 2.780 | 3,724 |
| 2022-05-24 | 2.480 | 2.560 | 2.480 | 2.560 | 2.560 | 6,921 |
| 2022-05-20 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 400 |
| 2022-05-19 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 535 |
| 2022-05-18 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 534 |
| 2022-05-17 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 550 |
| 2022-05-16 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 4,100 |
| 2022-05-13 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 50 |
| 2022-05-11 | 2.520 | 2.560 | 2.520 | 2.520 | 2.520 | 6,193 |
| 2022-05-09 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 6,050 |
| 2022-05-06 | 2.460 | 2.560 | 2.440 | 2.480 | 2.480 | 9,474 |
| 2022-05-05 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 6,400 |
| 2022-05-04 | 2.480 | 2.480 | 2.380 | 2.480 | 2.480 | 10,974 |
| 2022-05-02 | 2.400 | 2.480 | 2.400 | 2.440 | 2.440 | 11,845 |
| 2022-04-29 | 2.500 | 2.500 | 2.300 | 2.400 | 2.400 | 9,224 |
| 2022-04-27 | 2.620 | 2.620 | 2.560 | 2.560 | 2.560 | 949 |
| 2022-04-25 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 369 |
| 2022-04-21 | 2.660 | 2.780 | 2.660 | 2.780 | 2.780 | 2,601 |
| 2022-04-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2 |
| 2022-04-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 5 |
| 2022-04-12 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 2,600 |
| 2022-04-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 432 |
| 2022-04-06 | 2.820 | 2.820 | 2.700 | 2.700 | 2.700 | 2,903 |
| 2022-04-04 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 2,689 |
| 2022-04-01 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 568 |
| 2022-03-31 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 1,000 |
| 2022-03-30 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 500 |
| 2022-03-24 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 500 |
| 2022-03-22 | 2.840 | 2.840 | 2.680 | 2.680 | 2.680 | 5,550 |
| 2022-03-21 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,600 |
| 2022-03-17 | 2.740 | 2.780 | 2.700 | 2.780 | 2.780 | 1,023 |
| 2022-03-16 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 3,100 |
| 2022-03-15 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 2,815 |
| 2022-03-14 | 2.940 | 2.940 | 2.800 | 2.880 | 2.880 | 13,806 |
| 2022-03-11 | 2.900 | 3.020 | 2.860 | 2.940 | 2.940 | 10,274 |
| 2022-03-10 | 3.000 | 3.100 | 2.960 | 3.100 | 3.100 | 4,823 |
| 2022-03-09 | 2.980 | 2.980 | 2.840 | 2.840 | 2.840 | 7,771 |
| 2022-03-08 | 3.000 | 3.000 | 2.840 | 2.980 | 2.980 | 3,564 |
| 2022-03-07 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 890 |
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.