PMPG Polskie Media S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.050	2.050	1.960	1.960	1.960	3,974
2025-08-06	2.050	2.050	2.000	2.050	2.050	977
2025-08-05	2.140	2.140	2.000	2.000	2.000	5,035
2025-08-04	2.140	2.140	2.080	2.080	2.080	1,037
2025-08-01	2.320	2.320	2.120	2.120	2.120	13,668
2025-07-31	2.320	2.320	2.210	2.290	2.290	3,058
2025-07-30	2.210	2.300	2.210	2.300	2.300	227
2025-07-29	2.250	2.310	2.210	2.210	2.210	870
2025-07-28	2.320	2.320	2.220	2.310	2.310	57
2025-07-25	2.320	2.320	2.320	2.320	2.320	13
2025-07-24	2.230	2.260	2.230	2.260	2.260	32
2025-07-23	2.320	2.320	2.230	2.230	2.230	4,197
2025-07-22	2.320	2.320	2.230	2.310	2.310	491
2025-07-21	2.320	2.320	2.310	2.310	2.310	277
2025-07-18	2.240	2.240	2.240	2.240	2.240	37
2025-07-17	2.340	2.340	2.240	2.240	2.240	59
2025-07-16	2.310	2.310	2.310	2.310	2.310	7
2025-07-15	2.250	2.310	2.230	2.310	2.310	3,438
2025-07-14	2.450	2.450	2.240	2.350	2.350	20,154
2025-07-11	2.370	2.450	2.360	2.450	2.450	586
2025-07-10	2.450	2.450	2.370	2.370	2.370	77
2025-07-09	2.450	2.450	2.360	2.450	2.450	14
2025-07-08	2.450	2.450	2.370	2.370	2.370	3,607
2025-07-07	2.380	2.450	2.380	2.450	2.450	2,024
2025-07-04	2.400	2.450	2.380	2.380	2.380	522
2025-07-03	2.410	2.420	2.400	2.400	2.400	2,560
2025-07-02	2.520	2.520	2.400	2.400	2.400	3,735
2025-07-01	2.470	2.470	2.360	2.400	2.400	10,262
2025-06-30	2.460	2.460	2.380	2.380	2.380	598
2025-06-27	2.470	2.470	2.460	2.460	2.460	29
2025-06-26	2.470	2.470	2.370	2.370	2.370	528
2025-06-25	2.470	2.470	2.470	2.470	2.470	2
2025-06-24	2.470	2.470	2.380	2.460	2.460	36
2025-06-23	2.460	2.460	2.460	2.460	2.460	113
2025-06-20	2.470	2.470	2.470	2.470	2.470	2
2025-06-18	2.450	2.460	2.450	2.460	2.460	4,950
2025-06-17	2.470	2.470	2.370	2.370	2.370	522
2025-06-16	2.470	2.470	2.370	2.370	2.370	1,001
2025-06-13	2.470	2.470	2.380	2.460	2.460	3,117
2025-06-12	2.640	2.640	2.450	2.450	2.450	14,323
2025-06-11	2.380	2.860	2.380	2.550	2.550	17,515
2025-06-10	2.400	2.400	2.290	2.360	2.360	3,771
2025-06-09	2.400	2.400	2.320	2.390	2.390	8,846
2025-06-06	2.400	2.400	2.320	2.400	2.400	16,457
2025-06-05	2.400	2.420	2.380	2.380	2.380	2,637
2025-06-04	2.460	2.460	2.400	2.400	2.400	761
2025-06-03	2.470	2.470	2.470	2.470	2.470	10
2025-06-02	2.550	2.550	2.380	2.380	2.380	6,343
2025-05-30	2.540	2.550	2.540	2.550	2.550	997
2025-05-29	2.600	2.660	2.500	2.500	2.500	12,772
2025-05-28	2.750	2.770	2.550	2.550	2.550	24,883
2025-05-27	3.200	3.600	2.600	2.640	2.640	68,658
2025-05-26	2.300	2.780	2.240	2.780	2.780	42,457
2025-05-23	2.310	2.310	2.240	2.300	2.300	3,035
2025-05-22	2.310	2.310	2.260	2.280	2.280	4,615
2025-05-21	2.310	2.320	2.250	2.260	2.260	1,265
2025-05-20	2.300	2.310	2.240	2.310	2.310	864
2025-05-19	2.310	2.310	2.310	2.310	2.310	25
2025-05-16	2.320	2.320	2.240	2.320	2.320	3,050
2025-05-15	2.320	2.320	2.240	2.310	2.310	3,104

← NewerPage 6 of 20 · 1,166 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.