PMPG Polskie Media S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.130	2.190	2.100	2.190	2.190	4,064
2026-04-29	2.200	2.200	2.040	2.130	2.130	8,028
2026-04-28	2.080	2.270	2.080	2.150	2.150	17,455
2026-04-27	2.130	2.130	2.050	2.120	2.120	111
2026-04-24	2.040	2.130	2.030	2.120	2.120	2,205
2026-04-23	2.210	2.210	1.990	2.130	2.130	17,609
2026-04-22	1.960	2.340	1.960	2.210	2.210	35,215
2026-04-21	1.695	2.050	1.610	2.050	2.050	18,872
2026-04-20	1.700	1.700	1.695	1.695	1.695	125
2026-04-17	1.700	1.700	1.695	1.695	1.695	66
2026-04-16	1.700	1.700	1.695	1.695	1.695	447
2026-04-15	1.700	1.700	1.695	1.695	1.695	916
2026-04-14	1.700	1.700	1.695	1.695	1.695	42
2026-04-13	1.700	1.700	1.695	1.695	1.695	637
2026-04-10	1.605	1.695	1.605	1.695	1.695	326
2026-04-09	1.700	1.700	1.700	1.700	1.700	7
2026-04-08	1.700	1.700	1.695	1.695	1.695	619
2026-04-07	1.605	1.695	1.605	1.695	1.695	664
2026-04-02	1.660	1.695	1.605	1.605	1.605	89
2026-04-01	1.700	1.700	1.605	1.695	1.695	219
2026-03-31	1.700	1.700	1.700	1.700	1.700	7
2026-03-30	1.690	1.695	1.605	1.695	1.695	1,395
2026-03-27	1.700	1.700	1.690	1.690	1.690	12,058
2026-03-26	1.700	1.700	1.695	1.695	1.695	8
2026-03-25	1.700	1.700	1.700	1.700	1.700	7
2026-03-24	1.690	1.695	1.690	1.695	1.695	12
2026-03-23	1.690	1.690	1.690	1.690	1.690	650
2026-03-20	1.700	1.700	1.690	1.690	1.690	651
2026-03-19	1.690	1.690	1.690	1.690	1.690	65
2026-03-18	1.690	1.700	1.690	1.690	1.690	9
2026-03-17	1.690	1.690	1.690	1.690	1.690	7
2026-03-16	1.695	1.695	1.690	1.690	1.690	400
2026-03-13	1.700	1.700	1.695	1.695	1.695	37
2026-03-12	1.670	1.670	1.670	1.670	1.670	45
2026-03-11	1.640	1.670	1.640	1.670	1.670	15
2026-03-10	1.700	1.700	1.640	1.640	1.640	965
2026-03-09	1.700	1.700	1.700	1.700	1.700	7
2026-03-06	1.695	1.695	1.650	1.650	1.650	5,310
2026-03-05	1.650	1.650	1.650	1.650	1.650	1
2026-03-04	1.700	1.700	1.700	1.700	1.700	7
2026-03-03	1.700	1.700	1.700	1.700	1.700	7
2026-03-02	1.700	1.700	1.695	1.695	1.695	11
2026-02-27	1.700	1.700	1.700	1.700	1.700	7
2026-02-26	1.700	1.700	1.660	1.695	1.695	208
2026-02-25	1.695	1.695	1.695	1.695	1.695	9
2026-02-24	1.700	1.700	1.700	1.700	1.700	12
2026-02-23	1.690	1.695	1.660	1.695	1.695	722
2026-02-20	1.700	1.700	1.695	1.695	1.695	82
2026-02-19	1.700	1.700	1.700	1.700	1.700	7
2026-02-18	1.700	1.700	1.695	1.695	1.695	157
2026-02-17	1.635	1.700	1.635	1.695	1.695	3,059
2026-02-16	1.695	1.695	1.635	1.635	1.635	217
2026-02-13	1.700	1.700	1.690	1.695	1.695	1,457
2026-02-12	1.630	1.700	1.600	1.610	1.610	18,227
2026-02-11	1.630	1.630	1.630	1.630	1.630	7
2026-02-10	1.690	1.690	1.630	1.630	1.630	278
2026-02-09	1.650	1.650	1.650	1.650	1.650	711
2026-02-06	1.660	1.660	1.650	1.650	1.650	26
2026-02-05	1.650	1.660	1.650	1.660	1.660	9,503
2026-02-04	1.640	1.640	1.640	1.640	1.640	507

← NewerPage 3 of 20 · 1,169 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.