PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.000 | 2.140 | 1.945 | 2.140 | 2.140 | 10,292 |
| 2026-10-15 | 2.000 | 2.000 | 1.945 | 1.945 | 1.945 | 996 |
| 2026-10-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 72 |
| 2026-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2026-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50 |
| 2026-10-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2026-10-08 | 2.000 | 2.000 | 1.945 | 1.945 | 1.945 | 182 |
| 2026-10-07 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 4,142 |
| 2026-10-06 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2026-10-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 446 |
| 2026-10-02 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2026-10-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 13 |
| 2026-09-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 7 |
| 2026-09-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 49 |
| 2026-09-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 539 |
| 2026-09-25 | 2.000 | 2.000 | 1.915 | 1.995 | 1.995 | 807 |
| 2026-09-24 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 3,031 |
| 2026-09-23 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 1,052 |
| 2026-09-22 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 7 |
| 2026-09-21 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 8,243 |
| 2026-09-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 7 |
| 2026-09-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 7 |
| 2026-09-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 53 |
| 2026-09-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 7 |
| 2026-09-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 107 |
| 2026-09-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 48 |
| 2026-09-10 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 7 |
| 2026-09-09 | 2.020 | 2.100 | 2.010 | 2.100 | 2.100 | 15,007 |
| 2026-09-08 | 2.020 | 2.020 | 1.940 | 1.940 | 1.940 | 3,752 |
| 2026-09-07 | 2.020 | 2.020 | 1.940 | 2.000 | 2.000 | 407 |
| 2026-09-04 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 145 |
| 2026-09-03 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 17 |
| 2026-09-02 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 1,005 |
| 2026-09-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 507 |
| 2026-08-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 19 |
| 2026-08-28 | 2.050 | 2.050 | 1.940 | 1.940 | 1.940 | 5,719 |
| 2026-08-27 | 2.050 | 2.050 | 1.965 | 2.040 | 2.040 | 40 |
| 2026-08-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 801 |
| 2026-08-25 | 1.960 | 2.020 | 1.960 | 2.000 | 2.000 | 10,737 |
| 2026-08-24 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 3,871 |
| 2026-08-21 | 1.975 | 1.975 | 1.950 | 1.950 | 1.950 | 209 |
| 2026-08-20 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 1 |
| 2026-08-19 | 2.030 | 2.030 | 1.950 | 1.950 | 1.950 | 1,502 |
| 2026-08-18 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2026-08-17 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2026-08-14 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2026-08-13 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2026-08-12 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2026-08-11 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 7 |
| 2026-08-10 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2026-08-07 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 23 |
| 2026-08-06 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 7 |
| 2026-08-05 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 8 |
| 2026-08-04 | 2.030 | 2.030 | 1.990 | 2.020 | 2.020 | 157 |
| 2026-08-03 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 5 |
| 2026-07-31 | 2.030 | 2.030 | 1.990 | 1.990 | 1.990 | 23 |
| 2026-07-30 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 75 |
| 2026-07-29 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 6,840 |
| 2026-07-28 | 2.080 | 2.190 | 1.990 | 2.100 | 2.100 | 23,382 |
| 2026-07-27 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 6 |
Page 1 of 5 · 249 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.