PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 593 |
| 2026-07-23 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 2,982 |
| 2026-07-22 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 7 |
| 2026-07-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 7 |
| 2026-07-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 7 |
| 2026-07-17 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2026-07-16 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 9 |
| 2026-07-15 | 2.100 | 2.100 | 2.010 | 2.010 | 2.010 | 2,684 |
| 2026-07-14 | 2.040 | 2.140 | 2.000 | 2.000 | 2.000 | 16,594 |
| 2026-07-13 | 2.040 | 2.040 | 1.955 | 1.955 | 1.955 | 316 |
| 2026-07-10 | 2.040 | 2.040 | 1.955 | 1.955 | 1.955 | 59 |
| 2026-07-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5 |
| 2026-07-08 | 1.965 | 2.030 | 1.955 | 1.955 | 1.955 | 41 |
| 2026-07-07 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 7 |
| 2026-07-06 | 2.000 | 2.000 | 1.950 | 1.955 | 1.955 | 4,801 |
| 2026-07-03 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 8 |
| 2026-07-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2026-07-01 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 875 |
| 2026-06-30 | 2.030 | 2.030 | 1.955 | 1.955 | 1.955 | 12 |
| 2026-06-29 | 2.030 | 2.030 | 1.955 | 1.955 | 1.955 | 466 |
| 2026-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2026-06-25 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 697 |
| 2026-06-24 | 2.000 | 2.000 | 1.955 | 2.000 | 2.000 | 698 |
| 2026-06-23 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 10 |
| 2026-06-22 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 1,770 |
| 2026-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 57 |
| 2026-06-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2026-06-17 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 4,007 |
| 2026-06-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7 |
| 2026-06-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 451 |
| 2026-06-12 | 2.030 | 2.030 | 1.955 | 1.955 | 1.955 | 473 |
| 2026-06-11 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 7 |
| 2026-06-10 | 2.040 | 2.040 | 2.030 | 2.030 | 2.030 | 743 |
| 2026-06-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5 |
| 2026-06-08 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 4,514 |
| 2026-06-05 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 266 |
| 2026-06-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 16 |
| 2026-06-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,237 |
| 2026-06-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2026-05-29 | 2.000 | 2.000 | 1.955 | 1.955 | 1.955 | 55 |
| 2026-05-28 | 2.050 | 2.050 | 1.955 | 1.955 | 1.955 | 592 |
| 2026-05-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-05-26 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 5,020 |
| 2026-05-25 | 1.965 | 1.965 | 1.910 | 1.910 | 1.910 | 17 |
| 2026-05-22 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 15 |
| 2026-05-21 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 1 |
| 2026-05-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 111 |
| 2026-05-19 | 2.030 | 2.030 | 1.910 | 1.950 | 1.950 | 5,197 |
| 2026-05-18 | 1.910 | 1.990 | 1.910 | 1.990 | 1.990 | 5,507 |
| 2026-05-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 129 |
| 2026-05-14 | 1.910 | 1.915 | 1.910 | 1.910 | 1.910 | 17 |
| 2026-05-13 | 1.990 | 1.990 | 1.910 | 1.910 | 1.910 | 177 |
| 2026-05-12 | 2.010 | 2.010 | 1.990 | 1.990 | 1.990 | 8,068 |
| 2026-05-11 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2 |
| 2026-05-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 7 |
| 2026-05-07 | 2.080 | 2.090 | 2.010 | 2.050 | 2.050 | 684 |
| 2026-05-06 | 2.090 | 2.090 | 2.040 | 2.040 | 2.040 | 461 |
| 2026-05-05 | 2.180 | 2.180 | 2.100 | 2.100 | 2.100 | 14,083 |
| 2026-05-04 | 2.200 | 2.200 | 2.110 | 2.180 | 2.180 | 1,284 |
| 2026-04-30 | 2.130 | 2.190 | 2.100 | 2.190 | 2.190 | 4,064 |
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.