PMPG Polskie Media S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 2.500 | 2.500 | 2.120 | 2.140 | 2.140 | 12,131 |
| 2024-11-13 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 25 |
| 2024-11-12 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 145 |
| 2024-11-08 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 5 |
| 2024-11-07 | 2.420 | 2.520 | 2.420 | 2.520 | 2.520 | 26 |
| 2024-11-06 | 2.520 | 2.520 | 2.420 | 2.420 | 2.420 | 230 |
| 2024-11-05 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 35 |
| 2024-11-04 | 2.420 | 2.520 | 2.420 | 2.520 | 2.520 | 168 |
| 2024-10-31 | 2.520 | 2.520 | 2.420 | 2.420 | 2.420 | 161 |
| 2024-10-30 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 25 |
| 2024-10-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 25 |
| 2024-10-28 | 2.620 | 2.620 | 2.420 | 2.520 | 2.520 | 9,867 |
| 2024-10-25 | 2.720 | 2.720 | 2.600 | 2.680 | 2.680 | 6,267 |
| 2024-10-24 | 2.700 | 2.780 | 2.680 | 2.680 | 2.680 | 2,876 |
| 2024-10-23 | 2.820 | 2.820 | 2.740 | 2.740 | 2.740 | 3,012 |
| 2024-10-22 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 525 |
| 2024-10-21 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 69 |
| 2024-10-18 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 27 |
| 2024-10-17 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 25 |
| 2024-10-16 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 545 |
| 2024-10-15 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 1,159 |
| 2024-10-14 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 5 |
| 2024-10-11 | 2.900 | 2.900 | 2.780 | 2.820 | 2.820 | 115 |
| 2024-10-10 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 3,905 |
| 2024-10-09 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 5,395 |
| 2024-10-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2024-10-07 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 6,920 |
| 2024-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 610 |
| 2024-10-03 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 110 |
| 2024-10-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2024-10-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-09-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-09-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2024-09-26 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,856 |
| 2024-09-25 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 33 |
| 2024-09-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2024-09-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2 |
| 2024-09-20 | 2.980 | 3.000 | 2.900 | 2.900 | 2.900 | 497 |
| 2024-09-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2024-09-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 70 |
| 2024-09-17 | 2.980 | 2.980 | 2.900 | 2.980 | 2.980 | 23 |
| 2024-09-16 | 2.980 | 2.980 | 2.900 | 2.980 | 2.980 | 180 |
| 2024-09-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2024-09-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6 |
| 2024-09-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5 |
| 2024-09-10 | 2.880 | 2.980 | 2.880 | 2.980 | 2.980 | 1,276 |
| 2024-09-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2 |
| 2024-09-06 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 25 |
| 2024-09-05 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 25 |
| 2024-09-04 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 505 |
| 2024-09-03 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 53 |
| 2024-09-02 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 898 |
| 2024-08-30 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 4,514 |
| 2024-08-29 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 22 |
| 2024-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25 |
| 2024-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25 |
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.