PMPG Polskie Media S.A. historical data

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

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 20 · 1,168 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.