PMPG Polskie Media SA (WSE:PGM)
Poland · Delayed Price · Currency is PLN 2.120
-0.010 (-0.47%)
Apr 24, 2026, 5:00 PM CET
PMPG Polskie Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.04 | 2.13 | 2.03 | 2.12 | 2.12 | -0.47% | 2,205 |
| Apr 23, 2026 | 2.21 | 2.21 | 1.99 | 2.13 | 2.13 | -3.62% | 17,609 |
| Apr 22, 2026 | 1.96 | 2.34 | 1.96 | 2.21 | 2.21 | 7.80% | 35,215 |
| Apr 21, 2026 | 1.70 | 2.05 | 1.61 | 2.05 | 2.05 | 20.94% | 18,872 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 125 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 66 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 447 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 916 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 42 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 637 |
| Apr 10, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | -0.29% | 326 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 619 |
| Apr 7, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 5.61% | 664 |
| Apr 2, 2026 | 1.66 | 1.70 | 1.61 | 1.61 | 1.61 | -5.31% | 89 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -0.29% | 219 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Mar 30, 2026 | 1.69 | 1.70 | 1.61 | 1.70 | 1.70 | 0.30% | 1,395 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 12,058 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 8 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Mar 24, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 12 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 650 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 651 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 65 |
| Mar 18, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 9 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 7 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 400 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.50% | 37 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 45 |
| Mar 11, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 15 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 965 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 7 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 5,310 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 1 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 11 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 208 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 9 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 12 |
| Feb 23, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | - | 722 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 82 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 157 |
| Feb 17, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.67% | 3,059 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.54% | 217 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 5.28% | 1,457 |
| Feb 12, 2026 | 1.63 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 18,227 |