Grupa Niewiadów - PGM S.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	16.36	16.58	15.60	15.92	15.92	-3.28%	165,698
Mar 25, 2026	16.86	16.86	16.34	16.46	16.46	-3.06%	88,619
Mar 24, 2026	17.46	17.46	16.70	16.98	16.98	-1.85%	100,340
Mar 23, 2026	17.78	17.78	16.94	17.30	17.30	-3.67%	135,231
Mar 20, 2026	18.54	18.74	17.50	17.96	17.96	-2.29%	90,394
Mar 19, 2026	18.38	18.80	17.82	18.38	18.38	-	77,477
Mar 18, 2026	18.74	19.06	18.12	18.38	18.38	-0.54%	177,880
Mar 17, 2026	17.68	18.78	17.26	18.48	18.48	4.17%	134,401
Mar 16, 2026	17.22	17.80	16.98	17.74	17.74	3.38%	57,370
Mar 13, 2026	17.38	17.40	16.80	17.16	17.16	-1.49%	97,878
Mar 12, 2026	17.72	17.80	17.20	17.42	17.42	-1.69%	40,630
Mar 11, 2026	18.30	18.34	17.50	17.72	17.72	-1.56%	113,249
Mar 10, 2026	17.40	18.70	17.40	18.00	18.00	7.66%	170,848
Mar 9, 2026	17.30	17.30	16.12	16.72	16.72	-5.11%	153,722
Mar 6, 2026	18.74	18.74	17.04	17.62	17.62	-3.50%	141,702
Mar 5, 2026	19.00	19.04	18.22	18.26	18.26	-3.39%	81,924
Mar 4, 2026	18.96	19.40	18.42	18.90	18.90	0.75%	69,347
Mar 3, 2026	20.00	20.10	18.02	18.76	18.76	-4.67%	240,799
Mar 2, 2026	20.20	21.00	19.50	19.68	19.68	2.61%	369,679
Feb 27, 2026	17.54	19.44	17.38	19.18	19.18	8.36%	274,984
Feb 26, 2026	18.22	18.22	17.50	17.70	17.70	-2.85%	131,919
Feb 25, 2026	19.00	19.16	17.66	18.22	18.22	-2.15%	241,504
Feb 24, 2026	18.20	19.50	18.14	18.62	18.62	3.56%	427,685
Feb 23, 2026	17.20	18.30	17.10	17.98	17.98	7.02%	319,345
Feb 20, 2026	15.90	18.00	15.80	16.80	16.80	9.09%	434,824
Feb 19, 2026	15.28	15.52	15.10	15.40	15.40	1.85%	87,135
Feb 18, 2026	15.20	15.38	14.80	15.12	15.12	1.20%	58,372
Feb 17, 2026	15.20	15.38	14.80	14.94	14.94	-1.71%	47,291
Feb 16, 2026	14.54	15.48	14.54	15.20	15.20	5.12%	163,133
Feb 13, 2026	14.88	14.88	14.20	14.46	14.46	-1.77%	61,570
Feb 12, 2026	14.10	14.88	14.00	14.72	14.72	4.69%	136,176
Feb 11, 2026	14.42	14.60	13.82	14.06	14.06	4.15%	212,596
Feb 10, 2026	13.14	13.60	12.98	13.50	13.50	2.74%	40,959
Feb 9, 2026	13.34	13.46	12.86	13.14	13.14	0.92%	39,292
Feb 6, 2026	13.06	13.40	12.98	13.02	13.02	0.31%	12,672
Feb 5, 2026	13.24	13.24	12.84	12.98	12.98	-0.46%	24,381
Feb 4, 2026	13.00	13.26	13.00	13.04	13.04	-0.46%	6,455
Feb 3, 2026	13.30	13.46	13.10	13.10	13.10	-2.24%	24,299
Feb 2, 2026	13.54	13.54	13.06	13.40	13.40	-1.62%	34,419
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