GPW · DMG · stock
Dr. Miele Cosmed Group S.A. (DMG) stock price history
Every GPW trading session of Dr. Miele Cosmed Group S.A. from Aug 19, 2013 to Nov 13, 2026: 3,371 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DMG adjusted close, 2013 to 2026
- PLN 10.84
- All time high, 2020
- PLN 3.20
- 52 week high, PLN 1.68 low
- 3,371
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
DMG key facts
- Dr. Miele Cosmed Group S.A. (DMG) closed at PLN 1.80 on Nov 13, 2026 on GPW.
- DMG's all time high close is PLN 10.84, set on Jul 28, 2020; its all time low close is PLN 0.5410 on Mar 16, 2020.
- DMG's 52 week range is PLN 1.68 to PLN 3.20.
- DMG returned -43.6% over the year to Nov 13, 2026 and -60.6% over five years.
- Over ten years DMG returned -64%, -9.6% a year compounded.
- DMG's deepest drawdown was -91.4% from Jan 6, 2015 to Mar 16, 2020.
- DataCedar holds 3,371 daily sessions of DMG history from Aug 19, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DMG price chart, 2013 to 2026
DMG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -21.1% |
| 6 months | -17.4% |
| Year to date | -30.5% |
| 1 year | -43.6% |
| 3 years | -43.5% |
| 5 years | -60.6% |
| 10 years | -63.7% |
| Since Aug 19, 2013 | +9.7% |
| Compound annual growth, 13.2 years | +0.7% |
DMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 10.84 on Jul 28, 2020
- All time low close
- PLN 0.5410 on Mar 16, 2020
- 52 week high
- PLN 3.20 on Nov 17, 2025
- 52 week low
- PLN 1.68 on Oct 8, 2026
- Deepest drawdown
- -91.4% from Jan 6, 2015 to Mar 16, 2020, recovered Jul 22, 2020
- Best single session
- +44.6% on Mar 2, 2022
- Worst single session
- -33.7% on Jul 30, 2020
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2020, +255%
- Worst calendar year
- 2017, -65%
DMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 19, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 2.69 | PLN 3.03 | PLN 1.68 | PLN 1.80 | -30.5% | 1.7M | 216 |
| 2025 | PLN 5.18 | PLN 5.36 | PLN 2.44 | PLN 2.59 | -49.5% | 7.3M | 249 |
| 2024 | PLN 2.94 | PLN 5.15 | PLN 2.55 | PLN 5.13 | +73.0% | 5.1M | 249 |
| 2023 | PLN 1.95 | PLN 3.90 | PLN 1.78 | PLN 2.96 | +55.4% | 4.5M | 250 |
| 2022 | PLN 4.08 | PLN 4.78 | PLN 1.77 | PLN 1.91 | -55.0% | 3M | 251 |
| 2021 | PLN 4.01 | PLN 5.69 | PLN 3.24 | PLN 4.24 | +5.8% | 9.6M | 251 |
| 2020 | PLN 1.13 | PLN 11.66 | PLN 0.5191 | PLN 4.01 | +254.8% | 82.3M | 259 |
| 2019 | PLN 0.8652 | PLN 2.28 | PLN 0.8106 | PLN 1.13 | +30.5% | 380.7K | 261 |
| 2018 | PLN 1.89 | PLN 1.96 | PLN 0.5738 | PLN 0.8652 | -54.3% | 335.3K | 261 |
| 2017 | PLN 5.38 | PLN 5.87 | PLN 1.85 | PLN 1.89 | -64.7% | 424.8K | 255 |
| 2016 | PLN 4.19 | PLN 5.68 | PLN 3.43 | PLN 5.37 | +31.1% | 1.9M | 251 |
| 2015 | PLN 5.60 | PLN 6.61 | PLN 3.32 | PLN 4.10 | -26.8% | 3.4M | 261 |
| 2014 | PLN 2.27 | PLN 5.88 | PLN 1.78 | PLN 5.60 | +146.3% | 3.3M | 261 |
| 2013 | PLN 1.65 | PLN 2.44 | PLN 1.54 | PLN 2.27 | n/a | 2.6M | 96 |
DMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 1.80 | -3.2% |
| October 2026 | PLN 1.86 | -9.3% |
| September 2026 | PLN 2.05 | -11.6% |
| August 2026 | PLN 2.32 | 0.0% |
| July 2026 | PLN 2.32 | +1.8% |
| June 2026 | PLN 2.28 | +2.7% |
| May 2026 | PLN 2.22 | -7.5% |
| April 2026 | PLN 2.40 | -12.7% |
| March 2026 | PLN 2.75 | -6.8% |
| February 2026 | PLN 2.95 | +5.4% |
| January 2026 | PLN 2.80 | +8.1% |
| December 2025 | PLN 2.59 | -14.5% |
About the DMG data
Daily bars. 3,371 sessions from Aug 19, 2013 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3ADMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
DMG share price history
