Grupa Niewiadów - PGM S.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.64	13.90	13.24	13.62	13.62	0.89%	42,058
Jan 29, 2026	13.50	13.80	13.10	13.50	13.50	0.75%	41,123
Jan 28, 2026	13.44	14.00	12.74	13.40	13.40	0.30%	90,344
Jan 27, 2026	12.62	13.50	12.62	13.36	13.36	6.88%	49,428
Jan 26, 2026	12.68	12.76	11.90	12.50	12.50	-1.42%	44,017
Jan 23, 2026	11.38	13.40	10.90	12.68	12.68	-6.35%	285,052
Jan 22, 2026	13.60	13.76	13.32	13.54	13.54	0.30%	36,904
Jan 21, 2026	13.90	13.90	13.10	13.50	13.50	-3.57%	66,605
Jan 20, 2026	13.94	14.08	13.60	14.00	14.00	0.72%	38,216
Jan 19, 2026	15.02	15.20	13.64	13.90	13.90	-7.33%	139,673
Jan 16, 2026	13.08	15.30	12.86	15.00	15.00	14.68%	148,952
Jan 15, 2026	13.08	13.18	12.84	13.08	13.08	0.62%	16,345
Jan 14, 2026	12.96	13.14	12.82	13.00	13.00	1.25%	36,012
Jan 13, 2026	13.32	13.58	12.80	12.84	12.84	-5.59%	43,309
Jan 12, 2026	13.50	14.00	13.50	13.60	13.60	0.74%	34,066
Jan 9, 2026	13.46	13.50	13.20	13.50	13.50	0.75%	29,208
Jan 8, 2026	13.22	13.72	13.00	13.40	13.40	-1.62%	23,294
Jan 7, 2026	14.22	14.22	13.34	13.62	13.62	-1.87%	54,572
Jan 5, 2026	14.00	14.32	13.60	13.88	13.88	3.74%	74,405
Jan 2, 2026	12.48	14.20	12.46	13.38	13.38	10.21%	135,648
Dec 30, 2025	11.00	12.50	10.56	12.14	12.14	15.40%	98,893
Dec 29, 2025	9.90	10.78	9.90	10.52	10.52	6.26%	63,255
Dec 23, 2025	10.84	10.84	9.70	9.90	9.90	-7.48%	149,570
Dec 22, 2025	11.90	11.90	10.50	10.70	10.70	-9.17%	125,534
Dec 19, 2025	11.76	12.08	11.62	11.78	11.78	-	27,042
Dec 18, 2025	11.60	12.00	11.60	11.78	11.78	1.55%	40,363
Dec 17, 2025	12.00	12.00	11.22	11.60	11.60	-1.19%	49,576
Dec 16, 2025	12.30	12.30	11.70	11.74	11.74	-4.86%	33,967
Dec 15, 2025	12.90	12.90	11.98	12.34	12.34	-4.49%	35,688
Dec 12, 2025	13.26	13.26	12.72	12.92	12.92	-2.27%	20,495
Dec 11, 2025	13.30	13.36	13.20	13.22	13.22	-0.30%	19,980
Dec 10, 2025	13.24	13.30	13.08	13.26	13.26	0.15%	19,013
Dec 9, 2025	13.22	13.30	13.16	13.24	13.24	-	30,317
Dec 8, 2025	12.94	13.26	12.86	13.24	13.24	0.30%	15,191
Dec 5, 2025	13.16	13.28	13.00	13.20	13.20	0.30%	12,265
Dec 4, 2025	13.26	13.60	13.12	13.16	13.16	0.46%	12,419
Dec 3, 2025	12.78	13.60	12.78	13.10	13.10	2.50%	23,613
Dec 2, 2025	13.78	13.78	12.62	12.78	12.78	-6.03%	30,293
Dec 1, 2025	12.44	14.00	12.40	13.60	13.60	10.39%	63,748
Nov 28, 2025	12.08	12.58	12.08	12.32	12.32	1.99%	13,444
Nov 27, 2025	12.10	12.20	11.96	12.08	12.08	0.67%	20,900
Nov 26, 2025	11.50	12.50	11.40	12.00	12.00	3.45%	42,045
Nov 25, 2025	12.80	12.84	11.02	11.60	11.60	-6.60%	151,517
Nov 24, 2025	13.32	13.58	12.12	12.42	12.42	-6.76%	39,941
Nov 21, 2025	13.78	13.92	13.32	13.32	13.32	-2.06%	12,942
Nov 20, 2025	13.28	14.20	13.28	13.60	13.60	2.41%	68,030
Nov 19, 2025	13.14	13.40	13.00	13.28	13.28	1.07%	9,779
Nov 18, 2025	13.56	13.62	13.04	13.14	13.14	-2.09%	11,149
Nov 17, 2025	13.52	13.80	13.32	13.42	13.42	-1.90%	9,047
Nov 14, 2025	13.54	13.80	13.32	13.68	13.68	0.59%	13,138