PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 1,275 |
| 2025-02-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 312 |
| 2025-02-12 | 1.720 | 1.770 | 1.720 | 1.720 | 1.720 | 19,489 |
| 2025-02-11 | 1.680 | 1.700 | 1.620 | 1.700 | 1.700 | 14,879 |
| 2025-02-10 | 1.700 | 1.730 | 1.630 | 1.640 | 1.640 | 25,338 |
| 2025-02-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 35 |
| 2025-02-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 62 |
| 2025-02-05 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 95 |
| 2025-02-04 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 860 |
| 2025-02-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,620 |
| 2025-01-31 | 1.740 | 1.740 | 1.580 | 1.680 | 1.680 | 30,949 |
| 2025-01-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,000 |
| 2025-01-29 | 1.850 | 1.850 | 1.730 | 1.740 | 1.740 | 6,726 |
| 2025-01-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2025-01-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 290 |
| 2025-01-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10 |
| 2025-01-23 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 124 |
| 2025-01-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2025-01-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 26 |
| 2025-01-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2025-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10 |
| 2025-01-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10 |
| 2025-01-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10 |
| 2025-01-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2025-01-13 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 150 |
| 2025-01-10 | 1.850 | 1.850 | 1.760 | 1.760 | 1.760 | 220 |
| 2025-01-09 | 1.850 | 1.850 | 1.760 | 1.780 | 1.780 | 120 |
| 2025-01-08 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 301 |
| 2025-01-07 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 20 |
| 2025-01-03 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 15 |
| 2025-01-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3 |
| 2024-12-30 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 605 |
| 2024-12-27 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 333 |
| 2024-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 360 |
| 2024-12-20 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 144 |
| 2024-12-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 941 |
| 2024-12-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2024-12-17 | 1.820 | 1.820 | 1.760 | 1.790 | 1.790 | 245 |
| 2024-12-16 | 1.800 | 1.810 | 1.760 | 1.760 | 1.760 | 2,406 |
| 2024-12-13 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 696 |
| 2024-12-12 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 300 |
| 2024-12-11 | 1.820 | 1.820 | 1.780 | 1.820 | 1.820 | 240 |
| 2024-12-10 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 560 |
| 2024-12-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 50 |
| 2024-12-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10 |
| 2024-12-05 | 1.850 | 1.850 | 1.760 | 1.840 | 1.840 | 432 |
| 2024-12-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20 |
| 2024-12-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 126 |
| 2024-12-02 | 1.870 | 1.870 | 1.770 | 1.850 | 1.850 | 15,387 |
| 2024-11-29 | 1.870 | 1.870 | 1.780 | 1.800 | 1.800 | 780 |
| 2024-11-28 | 1.870 | 1.870 | 1.780 | 1.860 | 1.860 | 802 |
| 2024-11-27 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 34 |
| 2024-11-26 | 1.870 | 1.870 | 1.810 | 1.860 | 1.860 | 1,030 |
| 2024-11-25 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 650 |
| 2024-11-22 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 3,541 |
| 2024-11-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-11-20 | 1.970 | 1.990 | 1.970 | 1.970 | 1.970 | 181 |
| 2024-11-19 | 1.900 | 2.000 | 1.890 | 1.890 | 1.890 | 38,600 |
| 2024-11-18 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 4,038 |
| 2024-11-15 | 2.200 | 2.200 | 1.890 | 1.890 | 1.890 | 15,233 |
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.