PMPG Polskie Media SA (WSE:PGM)
Poland · Delayed Price · Currency is PLN 1.955
-0.045 (-2.25%)
May 28, 2026, 1:13 PM CET
PMPG Polskie Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 1,000 |
| May 26, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | 4.19% | 5,020 |
| May 25, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.80% | 17 |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 15 |
| May 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | 1 |
| May 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 111 |
| May 19, 2026 | 2.03 | 2.03 | 1.91 | 1.95 | 1.95 | -2.01% | 5,197 |
| May 18, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.19% | 5,507 |
| May 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 129 |
| May 14, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | - | 17 |
| May 13, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -4.02% | 177 |
| May 12, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -2.45% | 8,068 |
| May 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 2 |
| May 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 7 |
| May 7, 2026 | 2.08 | 2.09 | 2.01 | 2.05 | 2.05 | 0.49% | 684 |
| May 6, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.86% | 461 |
| May 5, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 14,083 |
| May 4, 2026 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -0.46% | 1,284 |
| Apr 30, 2026 | 2.13 | 2.19 | 2.10 | 2.19 | 2.19 | 2.82% | 4,064 |
| Apr 29, 2026 | 2.20 | 2.20 | 2.04 | 2.13 | 2.13 | -0.93% | 8,028 |
| Apr 28, 2026 | 2.08 | 2.27 | 2.08 | 2.15 | 2.15 | 1.42% | 17,455 |
| Apr 27, 2026 | 2.13 | 2.13 | 2.05 | 2.12 | 2.12 | - | 111 |
| 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 |