PMPG Polskie Media S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.880	1.880	1.800	1.800	1.800	3,143
2025-10-30	1.880	1.880	1.880	1.880	1.880	367
2025-10-29	1.880	1.880	1.880	1.880	1.880	267
2025-10-28	1.885	1.980	1.880	1.880	1.880	15,490
2025-10-27	1.915	1.915	1.895	1.895	1.895	1,161
2025-10-24	1.915	1.915	1.915	1.915	1.915	7
2025-10-23	1.895	1.895	1.895	1.895	1.895	5,009
2025-10-22	1.980	1.980	1.895	1.895	1.895	3,997
2025-10-21	1.985	2.040	1.980	1.980	1.980	24,935
2025-10-20	1.905	1.905	1.905	1.905	1.905	1,957
2025-10-17	1.995	1.995	1.905	1.905	1.905	1,569
2025-10-16	1.995	1.995	1.995	1.995	1.995	7
2025-10-15	1.995	1.995	1.995	1.995	1.995	7
2025-10-14	2.000	2.000	2.000	2.000	2.000	7
2025-10-13	2.070	2.070	1.905	1.995	1.995	14,881
2025-10-10	2.070	2.070	2.000	2.060	2.060	251
2025-10-09	2.060	2.060	2.060	2.060	2.060	1
2025-10-08	2.060	2.060	2.060	2.060	2.060	1,022
2025-10-07	2.050	2.060	2.050	2.060	2.060	1,057
2025-10-06	2.070	2.070	2.010	2.010	2.010	257
2025-10-03	2.070	2.070	2.070	2.070	2.070	7
2025-10-02	2.100	2.100	2.050	2.050	2.050	7,230
2025-10-01	2.100	2.100	2.070	2.070	2.070	2,585
2025-09-30	2.130	2.130	2.130	2.130	2.130	5
2025-09-29	2.150	2.150	2.070	2.070	2.070	688
2025-09-26	2.120	2.120	2.120	2.120	2.120	20
2025-09-25	2.150	2.150	2.070	2.070	2.070	1,970
2025-09-24	2.150	2.150	2.130	2.130	2.130	27
2025-09-23	2.150	2.150	2.100	2.100	2.100	27
2025-09-22	2.150	2.150	2.070	2.150	2.150	4,556
2025-09-19	2.150	2.150	2.150	2.150	2.150	502
2025-09-18	2.150	2.150	2.140	2.140	2.140	27
2025-09-17	2.100	2.150	2.070	2.150	2.150	32
2025-09-16	2.150	2.150	2.060	2.150	2.150	82
2025-09-15	2.060	2.140	2.060	2.140	2.140	27
2025-09-12	2.140	2.140	2.060	2.060	2.060	918
2025-09-11	2.060	2.140	2.060	2.140	2.140	570
2025-09-10	2.220	2.220	2.040	2.040	2.040	7,310
2025-09-09	2.220	2.220	2.130	2.210	2.210	197
2025-09-08	2.200	2.200	2.130	2.200	2.200	70
2025-09-05	2.200	2.200	2.190	2.200	2.200	4,163
2025-09-04	2.220	2.220	2.160	2.160	2.160	27
2025-09-03	2.220	2.220	2.130	2.130	2.130	2,778
2025-09-02	2.220	2.220	2.130	2.220	2.220	52
2025-09-01	2.220	2.220	2.130	2.220	2.220	3,515
2025-08-29	2.140	2.210	2.140	2.210	2.210	17
2025-08-28	1.960	2.200	1.960	2.140	2.140	24,806
2025-08-27	1.950	1.950	1.950	1.950	1.950	7
2025-08-26	2.020	2.020	1.945	1.945	1.945	207
2025-08-25	2.020	2.020	2.020	2.020	2.020	67
2025-08-22	2.020	2.020	1.945	2.000	2.000	712
2025-08-21	2.020	2.020	2.020	2.020	2.020	102
2025-08-20	2.020	2.020	1.950	2.020	2.020	2,161
2025-08-19	2.020	2.020	1.950	2.020	2.020	1,152
2025-08-18	2.020	2.020	2.020	2.020	2.020	774
2025-08-14	2.100	2.100	2.000	2.000	2.000	7,563
2025-08-13	2.100	2.100	2.000	2.060	2.060	20
2025-08-12	2.140	2.140	2.030	2.100	2.100	21,283
2025-08-11	1.950	2.140	1.950	2.140	2.140	13,223
2025-08-08	2.050	2.050	1.950	1.950	1.950	907

← NewerPage 5 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.