NFI Octava SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.000	1.000	1.000	1.000	1.000	30
2025-01-27	0.995	0.995	0.995	0.995	0.995	2,254
2025-01-24	0.995	0.995	0.955	0.955	0.955	212
2025-01-23	0.950	0.950	0.950	0.950	0.950	12
2025-01-22	0.950	0.950	0.950	0.950	0.950	3
2025-01-21	0.995	0.995	0.950	0.950	0.950	1,509
2025-01-20	0.950	0.950	0.950	0.950	0.950	9
2025-01-17	0.995	0.995	0.995	0.995	0.995	1,000
2025-01-15	0.990	0.990	0.990	0.990	0.990	2,000
2025-01-14	0.900	0.900	0.900	0.900	0.900	2
2025-01-13	0.870	0.965	0.870	0.965	0.965	716
2025-01-10	0.840	0.840	0.840	0.840	0.840	8,000
2025-01-09	0.790	0.790	0.790	0.790	0.790	12
2025-01-08	0.790	0.790	0.790	0.790	0.790	132
2025-01-07	0.820	0.820	0.790	0.790	0.790	545
2025-01-03	0.820	0.820	0.820	0.820	0.820	11
2025-01-02	0.820	0.820	0.820	0.820	0.820	6
2024-12-30	0.820	0.820	0.820	0.820	0.820	33
2024-12-27	0.820	0.820	0.820	0.820	0.820	10
2024-12-23	0.820	0.820	0.820	0.820	0.820	196
2024-12-20	0.825	0.825	0.825	0.825	0.825	4,968
2024-12-19	0.825	0.825	0.825	0.825	0.825	17
2024-12-18	0.825	0.825	0.825	0.825	0.825	1,230
2024-12-17	0.825	0.825	0.825	0.825	0.825	37
2024-12-16	0.825	0.825	0.825	0.825	0.825	8
2024-12-13	0.825	0.825	0.825	0.825	0.825	220
2024-12-12	0.825	0.825	0.825	0.825	0.825	71
2024-12-11	0.900	0.900	0.900	0.900	0.900	5,496
2024-12-10	0.870	0.870	0.825	0.825	0.825	31
2024-12-09	0.895	0.895	0.895	0.895	0.895	1,200
2024-12-06	0.890	0.890	0.870	0.870	0.870	1,833
2024-12-05	0.890	0.890	0.890	0.890	0.890	24
2024-12-04	0.890	0.890	0.890	0.890	0.890	27
2024-12-03	0.890	0.890	0.890	0.890	0.890	51
2024-12-02	0.890	0.890	0.890	0.890	0.890	9
2024-11-29	0.890	0.890	0.890	0.890	0.890	22
2024-11-28	0.890	0.890	0.890	0.890	0.890	2
2024-11-27	0.890	0.890	0.890	0.890	0.890	272
2024-11-26	0.890	0.890	0.890	0.890	0.890	9
2024-11-22	0.890	0.890	0.890	0.890	0.890	15
2024-11-21	0.895	0.895	0.890	0.890	0.890	2,247
2024-11-20	0.895	0.895	0.895	0.895	0.895	7
2024-11-18	0.890	0.890	0.890	0.890	0.890	17
2024-11-15	0.920	0.920	0.920	0.920	0.920	4,300
2024-11-12	0.890	0.935	0.890	0.935	0.935	602
2024-11-08	0.890	0.890	0.890	0.890	0.890	12
2024-11-07	0.895	0.895	0.890	0.890	0.890	981
2024-11-06	0.895	0.895	0.895	0.895	0.895	12
2024-11-05	0.895	0.895	0.895	0.895	0.895	113
2024-11-04	0.895	0.895	0.895	0.895	0.895	43
2024-10-30	0.895	0.895	0.895	0.895	0.895	61
2024-10-29	0.895	0.895	0.895	0.895	0.895	2
2024-10-28	0.895	0.895	0.895	0.895	0.895	3
2024-10-25	0.895	0.895	0.895	0.895	0.895	27
2024-10-24	0.895	0.895	0.895	0.895	0.895	56
2024-10-23	0.895	0.895	0.895	0.895	0.895	269
2024-10-22	0.895	0.895	0.895	0.895	0.895	21
2024-10-21	0.895	0.895	0.895	0.895	0.895	5
2024-10-18	0.895	0.935	0.895	0.935	0.935	433
2024-10-17	0.900	0.900	0.895	0.895	0.895	863

← NewerPage 8 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.