PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,860 |
| 2022-03-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 285 |
| 2022-03-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 496 |
| 2022-02-28 | 3.360 | 3.380 | 3.220 | 3.300 | 3.300 | 3,501 |
| 2022-02-25 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 572 |
| 2022-02-24 | 3.400 | 3.460 | 3.300 | 3.460 | 3.460 | 1,080 |
| 2022-02-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 320 |
| 2022-02-22 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 421 |
| 2022-02-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 400 |
| 2022-02-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 467 |
| 2022-02-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 494 |
| 2022-02-16 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,445 |
| 2022-02-15 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 1,908 |
| 2022-02-14 | 3.240 | 3.340 | 3.200 | 3.340 | 3.340 | 1,150 |
| 2022-02-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 514 |
| 2022-02-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 508 |
| 2022-02-09 | 3.440 | 3.460 | 3.260 | 3.320 | 3.320 | 3,638 |
| 2022-02-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 493 |
| 2022-02-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 492 |
| 2022-02-04 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 1,081 |
| 2022-02-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 381 |
| 2022-02-02 | 3.620 | 3.620 | 3.460 | 3.460 | 3.460 | 3,454 |
| 2022-02-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,195 |
| 2022-01-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 860 |
| 2022-01-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 518 |
| 2022-01-27 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 4,745 |
| 2022-01-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 453 |
| 2022-01-25 | 3.500 | 3.640 | 3.500 | 3.600 | 3.600 | 560 |
| 2022-01-24 | 3.780 | 3.780 | 3.500 | 3.640 | 3.640 | 4,238 |
| 2022-01-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 299 |
| 2022-01-20 | 3.840 | 3.880 | 3.700 | 3.880 | 3.880 | 2,623 |
| 2022-01-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 374 |
| 2022-01-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 66 |
| 2022-01-17 | 3.900 | 3.920 | 3.600 | 3.800 | 3.800 | 12,116 |
| 2022-01-14 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 2,086 |
| 2022-01-12 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 2,741 |
| 2022-01-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 178 |
| 2022-01-10 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 429 |
| 2022-01-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 177 |
| 2022-01-05 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 400 |
| 2022-01-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 181 |
| 2022-01-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 674 |
| 2021-12-30 | 4.120 | 4.120 | 3.940 | 4.120 | 4.120 | 486 |
| 2021-12-29 | 3.940 | 4.120 | 3.940 | 4.120 | 4.120 | 689 |
| 2021-12-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 168 |
| 2021-12-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 277 |
| 2021-12-21 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 275 |
| 2021-12-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 552 |
| 2021-12-17 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 450 |
| 2021-12-16 | 4.200 | 4.260 | 4.020 | 4.020 | 4.020 | 3,233 |
| 2021-12-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 361 |
| 2021-12-14 | 4.120 | 4.200 | 4.040 | 4.200 | 4.200 | 3,610 |
| 2021-12-13 | 4.080 | 4.140 | 3.960 | 3.960 | 3.960 | 1,153 |
| 2021-12-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 391 |
| 2021-12-09 | 3.900 | 4.020 | 3.860 | 4.020 | 4.020 | 784 |
| 2021-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 516 |
| 2021-12-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 11 |
| 2021-12-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 436 |
| 2021-12-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 434 |
| 2021-12-02 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 100 |
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.