PMPG Polskie Media S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.320	2.320	2.240	2.240	2.240	490
2025-05-13	2.340	2.340	2.320	2.320	2.320	26
2025-05-12	2.330	2.330	2.240	2.330	2.330	701
2025-05-09	2.330	2.330	2.330	2.330	2.330	23
2025-05-08	2.230	2.330	2.160	2.330	2.330	11,603
2025-05-07	2.210	2.220	2.150	2.220	2.220	10,756
2025-05-06	2.210	2.210	2.210	2.210	2.210	1,175
2025-05-05	2.210	2.210	2.210	2.210	2.210	3,420
2025-05-02	2.200	2.200	2.120	2.200	2.200	1,462
2025-04-30	2.200	2.200	2.200	2.200	2.200	3,410
2025-04-29	2.250	2.250	2.210	2.210	2.210	1,394
2025-04-28	2.200	2.200	2.200	2.200	2.200	461
2025-04-25	2.200	2.200	2.200	2.200	2.200	241
2025-04-24	2.200	2.200	2.200	2.200	2.200	5
2025-04-23	2.200	2.200	2.150	2.200	2.200	479
2025-04-22	2.200	2.200	2.120	2.120	2.120	82
2025-04-17	2.190	2.190	2.190	2.190	2.190	1,561
2025-04-16	2.190	2.190	2.120	2.190	2.190	23
2025-04-15	2.190	2.190	2.120	2.190	2.190	936
2025-04-14	2.190	2.190	2.120	2.190	2.190	197
2025-04-11	2.190	2.190	2.110	2.150	2.150	1,615
2025-04-10	2.200	2.200	2.100	2.190	2.190	5,855
2025-04-09	2.160	2.160	2.110	2.160	2.160	3,185
2025-04-08	2.200	2.200	2.190	2.190	2.190	219
2025-04-07	2.200	2.200	2.100	2.200	2.200	4,430
2025-04-04	2.180	2.200	2.110	2.200	2.200	2,600
2025-04-03	2.180	2.180	2.110	2.180	2.180	3,711
2025-04-02	2.120	2.190	2.110	2.190	2.190	6,604
2025-04-01	2.220	2.220	2.120	2.200	2.200	7,384
2025-03-31	1.980	2.140	1.980	2.140	2.140	9,807
2025-03-28	2.040	2.040	1.970	1.980	1.980	1,074
2025-03-27	1.990	1.990	1.970	1.970	1.970	2,402
2025-03-26	1.990	1.990	1.900	1.970	1.970	5,225
2025-03-25	1.900	2.000	1.900	1.980	1.980	19,483
2025-03-24	1.760	1.930	1.760	1.930	1.930	14,495
2025-03-21	1.880	1.880	1.760	1.760	1.760	311
2025-03-20	1.760	1.880	1.700	1.880	1.880	9,263
2025-03-19	1.780	1.780	1.700	1.760	1.760	657
2025-03-18	1.690	1.770	1.690	1.770	1.770	2,260
2025-03-17	1.700	1.700	1.690	1.700	1.700	276
2025-03-14	1.700	1.760	1.700	1.760	1.760	33
2025-03-13	1.760	1.760	1.760	1.760	1.760	30
2025-03-12	1.760	1.760	1.750	1.750	1.750	830
2025-03-11	1.760	1.760	1.690	1.690	1.690	1,111
2025-03-10	1.760	1.770	1.760	1.760	1.760	700
2025-03-07	1.760	1.760	1.690	1.690	1.690	1,510
2025-03-06	1.780	1.780	1.690	1.760	1.760	66
2025-03-05	1.780	1.780	1.690	1.690	1.690	752
2025-03-04	1.780	1.780	1.690	1.690	1.690	2,744
2025-03-03	1.750	1.760	1.700	1.710	1.710	2,514
2025-02-28	1.750	1.760	1.690	1.690	1.690	822
2025-02-27	1.750	1.750	1.690	1.690	1.690	2,090
2025-02-26	1.700	1.740	1.690	1.690	1.690	1,990
2025-02-25	1.750	1.750	1.690	1.750	1.750	505
2025-02-24	1.740	1.740	1.700	1.720	1.720	2,233
2025-02-21	1.780	1.780	1.690	1.750	1.750	355
2025-02-20	1.760	1.760	1.700	1.750	1.750	2,039
2025-02-19	1.770	1.770	1.690	1.750	1.750	3,473
2025-02-18	1.740	1.770	1.740	1.770	1.770	1,522
2025-02-17	1.740	1.740	1.740	1.740	1.740	10

← NewerPage 7 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.