NFI Octava SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.925	0.925	0.925	0.925	0.925	53
2024-03-15	0.960	0.960	0.920	0.920	0.920	2,714
2024-03-14	0.925	0.955	0.925	0.955	0.955	1,094
2024-03-13	0.920	0.920	0.920	0.920	0.920	13
2024-03-12	0.920	0.955	0.920	0.955	0.955	1,224
2024-03-11	0.925	0.925	0.925	0.925	0.925	45
2024-03-08	0.925	0.925	0.925	0.925	0.925	7
2024-03-07	0.925	0.925	0.925	0.925	0.925	178
2024-03-06	0.925	0.925	0.925	0.925	0.925	3
2024-03-05	0.940	0.940	0.940	0.940	0.940	125
2024-03-04	0.920	0.920	0.920	0.920	0.920	300
2024-03-01	0.940	0.940	0.815	0.815	0.815	1,585
2024-02-29	0.950	0.955	0.950	0.955	0.955	527
2024-02-28	0.950	0.950	0.950	0.950	0.950	77
2024-02-27	0.950	0.950	0.950	0.950	0.950	21
2024-02-26	0.950	0.950	0.950	0.950	0.950	753
2024-02-23	0.950	0.950	0.950	0.950	0.950	3
2024-02-22	0.955	0.955	0.955	0.955	0.955	263
2024-02-21	0.955	0.955	0.955	0.955	0.955	120
2024-02-19	0.955	0.955	0.955	0.955	0.955	38
2024-02-16	0.955	0.955	0.955	0.955	0.955	103
2024-02-15	0.955	0.955	0.955	0.955	0.955	5
2024-02-14	0.950	0.950	0.950	0.950	0.950	47
2024-02-13	0.985	0.990	0.985	0.990	0.990	1,000
2024-02-12	0.950	0.950	0.950	0.950	0.950	23
2024-02-09	0.950	0.950	0.950	0.950	0.950	9
2024-02-08	0.955	0.955	0.955	0.955	0.955	89
2024-02-07	0.955	0.955	0.955	0.955	0.955	56
2024-02-06	0.955	0.955	0.955	0.955	0.955	5
2024-02-05	0.955	0.955	0.955	0.955	0.955	6
2024-02-02	0.955	0.985	0.955	0.985	0.985	188
2024-02-01	0.955	0.955	0.955	0.955	0.955	332
2024-01-31	0.955	0.955	0.955	0.955	0.955	540
2024-01-30	0.955	0.955	0.955	0.955	0.955	1,124
2024-01-29	0.955	0.955	0.955	0.955	0.955	4,426
2024-01-26	0.960	0.960	0.955	0.955	0.955	143
2024-01-25	0.955	0.955	0.955	0.955	0.955	5
2024-01-24	0.955	0.955	0.955	0.955	0.955	216
2024-01-23	0.955	0.955	0.955	0.955	0.955	16
2024-01-22	0.955	0.955	0.955	0.955	0.955	659
2024-01-18	0.950	0.955	0.950	0.955	0.955	66
2024-01-17	0.950	0.950	0.950	0.950	0.950	3
2024-01-16	0.985	0.985	0.950	0.950	0.950	578
2024-01-15	0.990	0.990	0.990	0.990	0.990	1
2024-01-12	0.985	0.985	0.985	0.985	0.985	1,916
2024-01-11	0.955	0.955	0.950	0.950	0.950	196
2024-01-10	0.985	0.985	0.950	0.950	0.950	97
2024-01-09	0.985	0.985	0.985	0.985	0.985	600
2024-01-08	0.950	0.955	0.950	0.955	0.955	65
2024-01-05	0.985	0.985	0.950	0.950	0.950	1,518
2024-01-04	0.945	0.945	0.945	0.945	0.945	14
2024-01-03	0.950	0.950	0.940	0.940	0.940	210
2024-01-02	0.950	0.950	0.950	0.950	0.950	10
2023-12-29	0.940	0.990	0.940	0.990	0.990	1,572
2023-12-28	0.965	0.965	0.960	0.960	0.960	3,295
2023-12-22	0.980	0.980	0.980	0.980	0.980	68
2023-12-21	0.980	0.980	0.980	0.980	0.980	1,961
2023-12-20	0.975	0.975	0.970	0.970	0.970	2,194
2023-12-19	0.975	0.980	0.975	0.980	0.980	119
2023-12-18	0.975	0.975	0.975	0.975	0.975	4

← NewerPage 11 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.