Polska Grupa Militarna Spólka Akcyjna (WSE:PMG)
Poland · Delayed Price · Currency is PLN 13.28
-0.40 (-2.92%)
At close: Aug 14, 2025
WSE:PMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.66 | 13.76 | 13.42 | 13.68 | 13.68 | 1.03% | 36,454 |
| Aug 12, 2025 | 14.04 | 14.04 | 13.40 | 13.54 | 13.54 | -1.74% | 29,514 |
| Aug 11, 2025 | 13.60 | 14.18 | 13.60 | 13.78 | 13.78 | 1.77% | 40,770 |
| Aug 8, 2025 | 12.90 | 13.80 | 12.62 | 13.54 | 13.54 | 4.96% | 172,252 |
| Aug 7, 2025 | 14.00 | 14.00 | 12.50 | 12.90 | 12.90 | -8.51% | 305,194 |
| Aug 6, 2025 | 14.72 | 14.90 | 13.44 | 14.10 | 14.10 | -4.21% | 122,581 |
| Aug 5, 2025 | 15.26 | 15.50 | 14.54 | 14.72 | 14.72 | -3.54% | 62,547 |
| Aug 4, 2025 | 15.24 | 15.78 | 15.00 | 15.26 | 15.26 | 0.13% | 51,009 |
| Aug 1, 2025 | 15.34 | 15.68 | 15.10 | 15.24 | 15.24 | -2.06% | 52,145 |
| Jul 31, 2025 | 15.94 | 16.10 | 15.50 | 15.56 | 15.56 | -0.89% | 31,809 |
| Jul 30, 2025 | 15.78 | 16.18 | 15.58 | 15.70 | 15.70 | -0.51% | 55,836 |
| Jul 29, 2025 | 15.92 | 16.06 | 15.50 | 15.78 | 15.78 | -1.99% | 48,520 |
| Jul 28, 2025 | 16.60 | 16.80 | 16.00 | 16.10 | 16.10 | 2.42% | 92,785 |
| Jul 25, 2025 | 16.16 | 16.30 | 15.60 | 15.72 | 15.72 | -2.36% | 30,439 |
| Jul 24, 2025 | 15.14 | 16.38 | 15.10 | 16.10 | 16.10 | 6.34% | 123,722 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.00 | 15.14 | 15.14 | -4.54% | 133,329 |
| Jul 22, 2025 | 16.30 | 16.30 | 15.30 | 15.86 | 15.86 | -4.23% | 165,070 |
| Jul 21, 2025 | 16.80 | 16.96 | 16.30 | 16.56 | 16.56 | -2.24% | 61,163 |
| Jul 18, 2025 | 16.80 | 16.96 | 16.50 | 16.94 | 16.94 | 0.83% | 41,911 |
| Jul 17, 2025 | 17.04 | 17.18 | 16.30 | 16.80 | 16.80 | -1.41% | 41,602 |
| Jul 16, 2025 | 16.70 | 17.20 | 16.60 | 17.04 | 17.04 | 2.04% | 52,461 |
| Jul 15, 2025 | 17.32 | 17.44 | 16.70 | 16.70 | 16.70 | -3.58% | 49,453 |
| Jul 14, 2025 | 17.32 | 17.50 | 17.06 | 17.32 | 17.32 | 1.52% | 43,255 |
| Jul 11, 2025 | 17.28 | 17.38 | 16.80 | 17.06 | 17.06 | -1.04% | 53,978 |
| Jul 10, 2025 | 17.50 | 17.94 | 17.08 | 17.24 | 17.24 | 4.99% | 257,595 |
| Jul 9, 2025 | 16.90 | 16.92 | 16.02 | 16.42 | 16.42 | -2.84% | 170,252 |
| Jul 8, 2025 | 17.24 | 17.48 | 16.78 | 16.90 | 16.90 | -3.43% | 89,592 |
| Jul 7, 2025 | 17.96 | 17.96 | 17.20 | 17.50 | 17.50 | -0.91% | 78,404 |
| Jul 4, 2025 | 17.90 | 17.90 | 17.22 | 17.66 | 17.66 | 0.46% | 60,869 |
| Jul 3, 2025 | 17.70 | 18.20 | 17.20 | 17.58 | 17.58 | 4.64% | 230,217 |
| Jul 2, 2025 | 18.00 | 18.40 | 16.50 | 16.80 | 16.80 | -4.55% | 277,090 |
| Jul 1, 2025 | 15.40 | 18.48 | 15.30 | 17.60 | 17.60 | 13.99% | 622,795 |
| Jun 30, 2025 | 16.70 | 17.00 | 14.80 | 15.44 | 15.44 | -10.23% | 483,437 |
| Jun 27, 2025 | 17.30 | 17.40 | 16.70 | 17.20 | 17.20 | -1.60% | 160,336 |
| Jun 26, 2025 | 17.90 | 17.98 | 17.22 | 17.48 | 17.48 | -2.35% | 104,403 |
| Jun 25, 2025 | 18.00 | 18.10 | 17.50 | 17.90 | 17.90 | -0.78% | 99,877 |
| Jun 24, 2025 | 18.90 | 19.20 | 17.72 | 18.04 | 18.04 | -2.38% | 201,508 |
| Jun 23, 2025 | 17.60 | 19.70 | 17.50 | 18.48 | 18.48 | 5.00% | 309,706 |
| Jun 20, 2025 | 17.10 | 17.96 | 16.52 | 17.60 | 17.60 | 1.15% | 133,712 |
| Jun 18, 2025 | 18.60 | 18.68 | 16.90 | 17.40 | 17.40 | -6.45% | 224,571 |
| Jun 17, 2025 | 19.18 | 19.26 | 17.62 | 18.60 | 18.60 | -2.72% | 253,085 |
| Jun 16, 2025 | 19.20 | 19.98 | 18.72 | 19.12 | 19.12 | 2.25% | 374,893 |
| Jun 13, 2025 | 17.40 | 19.14 | 17.02 | 18.70 | 18.70 | 10.00% | 509,327 |
| Jun 12, 2025 | 16.30 | 17.80 | 15.26 | 17.00 | 17.00 | 4.94% | 570,999 |
| Jun 11, 2025 | 20.50 | 21.80 | 16.20 | 16.20 | 16.20 | -10.89% | 1,212,301 |
| Jun 10, 2025 | 17.10 | 18.46 | 16.54 | 18.18 | 18.18 | 10.18% | 514,959 |
| Jun 9, 2025 | 15.50 | 17.48 | 15.48 | 16.50 | 16.50 | 6.87% | 485,434 |
| Jun 6, 2025 | 15.68 | 16.46 | 14.84 | 15.44 | 15.44 | -1.53% | 406,877 |
| Jun 5, 2025 | 12.50 | 15.80 | 12.50 | 15.68 | 15.68 | 29.80% | 752,718 |
| Jun 4, 2025 | 12.92 | 13.30 | 11.62 | 12.08 | 12.08 | -10.25% | 691,971 |