PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,060 |
| 2026-02-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2026-01-30 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 161 |
| 2026-01-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2026-01-28 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 1,318 |
| 2026-01-27 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 970 |
| 2026-01-26 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 69 |
| 2026-01-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2 |
| 2026-01-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2026-01-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 7 |
| 2026-01-20 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 6,587 |
| 2026-01-19 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 1,700 |
| 2026-01-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3,903 |
| 2026-01-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 965 |
| 2026-01-14 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 1,059 |
| 2026-01-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 7 |
| 2026-01-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 145 |
| 2026-01-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2026-01-08 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 277 |
| 2026-01-07 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 307 |
| 2026-01-05 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 278 |
| 2026-01-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 301 |
| 2025-12-30 | 1.740 | 1.740 | 1.655 | 1.735 | 1.735 | 671 |
| 2025-12-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 80 |
| 2025-12-23 | 1.795 | 1.800 | 1.700 | 1.700 | 1.700 | 11,206 |
| 2025-12-22 | 1.715 | 1.800 | 1.710 | 1.795 | 1.795 | 11,374 |
| 2025-12-19 | 1.800 | 1.800 | 1.715 | 1.715 | 1.715 | 430 |
| 2025-12-18 | 1.765 | 1.790 | 1.710 | 1.790 | 1.790 | 6,487 |
| 2025-12-17 | 1.765 | 1.765 | 1.700 | 1.760 | 1.760 | 7,705 |
| 2025-12-16 | 1.785 | 1.785 | 1.700 | 1.700 | 1.700 | 2,070 |
| 2025-12-15 | 1.740 | 1.785 | 1.700 | 1.700 | 1.700 | 750 |
| 2025-12-12 | 1.785 | 1.785 | 1.730 | 1.730 | 1.730 | 250 |
| 2025-12-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2025-12-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 7 |
| 2025-12-09 | 1.785 | 1.790 | 1.710 | 1.710 | 1.710 | 848 |
| 2025-12-08 | 1.695 | 1.790 | 1.695 | 1.785 | 1.785 | 10,599 |
| 2025-12-05 | 1.740 | 1.740 | 1.655 | 1.655 | 1.655 | 812 |
| 2025-12-04 | 1.735 | 1.735 | 1.660 | 1.735 | 1.735 | 1,350 |
| 2025-12-03 | 1.740 | 1.740 | 1.650 | 1.660 | 1.660 | 16,625 |
| 2025-12-02 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 1,093 |
| 2025-12-01 | 1.825 | 1.825 | 1.750 | 1.750 | 1.750 | 1,005 |
| 2025-11-28 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 7 |
| 2025-11-27 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 135 |
| 2025-11-26 | 1.750 | 1.825 | 1.750 | 1.825 | 1.825 | 87 |
| 2025-11-25 | 1.750 | 1.825 | 1.750 | 1.750 | 1.750 | 296 |
| 2025-11-24 | 1.825 | 1.825 | 1.750 | 1.750 | 1.750 | 59 |
| 2025-11-21 | 1.750 | 1.825 | 1.750 | 1.825 | 1.825 | 20 |
| 2025-11-20 | 1.830 | 1.830 | 1.825 | 1.825 | 1.825 | 47 |
| 2025-11-19 | 1.745 | 1.825 | 1.745 | 1.825 | 1.825 | 608 |
| 2025-11-18 | 1.880 | 1.880 | 1.745 | 1.745 | 1.745 | 10,578 |
| 2025-11-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 9 |
| 2025-11-14 | 1.795 | 1.880 | 1.795 | 1.880 | 1.880 | 27 |
| 2025-11-13 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 7 |
| 2025-11-12 | 1.880 | 1.880 | 1.790 | 1.790 | 1.790 | 19 |
| 2025-11-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 7 |
| 2025-11-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 67 |
| 2025-11-06 | 1.880 | 1.880 | 1.790 | 1.790 | 1.790 | 612 |
| 2025-11-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 41 |
| 2025-11-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 7 |
| 2025-11-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,007 |
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.