NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.250 | 2.250 | 2.110 | 2.190 | 2.190 | 8,007 |
| 2024-08-19 | 2.030 | 2.360 | 2.000 | 2.250 | 2.250 | 61,979 |
| 2024-08-16 | 2.110 | 2.110 | 2.000 | 2.090 | 2.090 | 29,460 |
| 2024-08-14 | 2.140 | 2.200 | 2.070 | 2.070 | 2.070 | 26,093 |
| 2024-08-13 | 2.220 | 2.220 | 2.080 | 2.140 | 2.140 | 14,075 |
| 2024-08-12 | 2.170 | 2.200 | 2.040 | 2.200 | 2.200 | 20,144 |
| 2024-08-09 | 2.160 | 2.160 | 2.080 | 2.120 | 2.120 | 7,258 |
| 2024-08-08 | 2.140 | 2.260 | 2.080 | 2.150 | 2.150 | 23,934 |
| 2024-08-07 | 2.260 | 2.290 | 2.120 | 2.170 | 2.170 | 12,512 |
| 2024-08-06 | 2.200 | 2.430 | 2.130 | 2.200 | 2.200 | 44,950 |
| 2024-08-05 | 2.370 | 2.380 | 2.010 | 2.190 | 2.190 | 41,940 |
| 2024-08-02 | 2.350 | 2.350 | 2.230 | 2.300 | 2.300 | 7,388 |
| 2024-08-01 | 2.370 | 2.370 | 2.260 | 2.320 | 2.320 | 7,152 |
| 2024-07-31 | 2.100 | 2.350 | 2.050 | 2.350 | 2.350 | 58,788 |
| 2024-07-30 | 2.130 | 2.130 | 2.040 | 2.120 | 2.120 | 15,275 |
| 2024-07-29 | 2.220 | 2.240 | 2.080 | 2.150 | 2.150 | 23,351 |
| 2024-07-26 | 1.930 | 2.300 | 1.930 | 2.220 | 2.220 | 164,900 |
| 2024-07-25 | 1.970 | 1.970 | 1.820 | 1.895 | 1.895 | 66,159 |
| 2024-07-24 | 1.980 | 2.030 | 1.900 | 1.950 | 1.950 | 55,003 |
| 2024-07-23 | 2.220 | 2.270 | 1.910 | 2.050 | 2.050 | 143,370 |
| 2024-07-22 | 2.390 | 2.390 | 2.140 | 2.230 | 2.230 | 63,290 |
| 2024-07-19 | 2.430 | 2.460 | 2.350 | 2.380 | 2.380 | 13,316 |
| 2024-07-18 | 2.400 | 2.520 | 2.390 | 2.430 | 2.430 | 32,362 |
| 2024-07-17 | 2.580 | 2.600 | 2.370 | 2.440 | 2.440 | 82,566 |
| 2024-07-16 | 2.660 | 2.700 | 2.450 | 2.580 | 2.580 | 83,444 |
| 2024-07-15 | 2.680 | 2.770 | 2.640 | 2.660 | 2.660 | 20,606 |
| 2024-07-12 | 2.760 | 2.780 | 2.680 | 2.740 | 2.740 | 14,368 |
| 2024-07-11 | 2.710 | 2.790 | 2.710 | 2.760 | 2.760 | 5,728 |
| 2024-07-10 | 2.750 | 2.810 | 2.710 | 2.770 | 2.770 | 17,715 |
| 2024-07-09 | 2.750 | 2.930 | 2.720 | 2.790 | 2.790 | 198,388 |
| 2024-07-08 | 2.730 | 2.790 | 2.650 | 2.710 | 2.710 | 29,114 |
| 2024-07-05 | 2.820 | 2.830 | 2.720 | 2.720 | 2.720 | 10,811 |
| 2024-07-04 | 2.800 | 2.950 | 2.630 | 2.810 | 2.810 | 62,206 |
| 2024-07-03 | 2.730 | 2.930 | 2.730 | 2.760 | 2.760 | 49,474 |
| 2024-07-02 | 2.760 | 2.800 | 2.640 | 2.740 | 2.740 | 42,504 |
| 2024-07-01 | 2.920 | 2.950 | 2.700 | 2.710 | 2.710 | 80,293 |
| 2024-06-28 | 3.110 | 3.190 | 2.880 | 2.920 | 2.920 | 87,954 |
| 2024-06-27 | 2.600 | 3.350 | 2.600 | 3.110 | 3.110 | 447,506 |
| 2024-06-26 | 2.660 | 2.680 | 2.570 | 2.570 | 2.570 | 22,669 |
| 2024-06-25 | 2.800 | 2.820 | 2.600 | 2.610 | 2.610 | 44,729 |
| 2024-06-24 | 2.710 | 2.790 | 2.660 | 2.790 | 2.790 | 34,830 |
| 2024-06-21 | 2.610 | 2.720 | 2.610 | 2.700 | 2.700 | 50,989 |
| 2024-06-20 | 2.670 | 2.700 | 2.600 | 2.630 | 2.630 | 55,907 |
| 2024-06-19 | 2.540 | 2.720 | 2.540 | 2.660 | 2.660 | 51,909 |
| 2024-06-18 | 2.710 | 2.750 | 2.530 | 2.570 | 2.570 | 249,265 |
| 2024-06-17 | 2.750 | 2.850 | 2.700 | 2.760 | 2.760 | 126,886 |
| 2024-06-14 | 2.700 | 2.970 | 2.500 | 2.850 | 2.850 | 447,329 |
| 2024-06-13 | 3.360 | 3.490 | 3.140 | 3.290 | 3.290 | 161,664 |
| 2024-06-12 | 2.800 | 3.330 | 2.670 | 3.320 | 3.320 | 311,532 |
| 2024-06-11 | 2.950 | 2.950 | 2.620 | 2.830 | 2.830 | 190,082 |
| 2024-06-10 | 3.110 | 3.150 | 2.880 | 2.980 | 2.980 | 134,117 |
| 2024-06-07 | 3.360 | 3.540 | 3.200 | 3.200 | 3.200 | 89,738 |
| 2024-06-06 | 3.730 | 3.740 | 3.340 | 3.350 | 3.350 | 112,927 |
| 2024-06-05 | 3.750 | 3.750 | 3.660 | 3.750 | 3.750 | 26,416 |
| 2024-06-04 | 3.710 | 3.780 | 3.700 | 3.750 | 3.750 | 17,945 |
| 2024-06-03 | 3.650 | 3.900 | 3.600 | 3.710 | 3.710 | 86,880 |
| 2024-05-31 | 3.800 | 3.880 | 3.750 | 3.790 | 3.790 | 27,008 |
| 2024-05-29 | 3.760 | 3.890 | 3.750 | 3.800 | 3.800 | 34,087 |
| 2024-05-28 | 3.830 | 3.930 | 3.750 | 3.760 | 3.760 | 53,300 |
| 2024-05-27 | 3.960 | 4.040 | 3.860 | 3.860 | 3.860 | 26,104 |
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.