NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.140 | 4.140 | 3.920 | 4.040 | 4.040 | 25,155 |
| 2024-05-23 | 4.190 | 4.200 | 4.020 | 4.140 | 4.140 | 38,736 |
| 2024-05-22 | 3.980 | 4.240 | 3.810 | 4.170 | 4.170 | 97,693 |
| 2024-05-21 | 3.900 | 3.990 | 3.800 | 3.970 | 3.970 | 70,599 |
| 2024-05-20 | 3.900 | 3.920 | 3.770 | 3.900 | 3.900 | 31,384 |
| 2024-05-17 | 3.940 | 3.980 | 3.840 | 3.900 | 3.900 | 35,556 |
| 2024-05-16 | 3.830 | 4.040 | 3.820 | 3.940 | 3.940 | 61,033 |
| 2024-05-15 | 4.130 | 4.140 | 3.720 | 3.870 | 3.870 | 154,090 |
| 2024-05-14 | 4.220 | 4.460 | 4.060 | 4.060 | 4.060 | 137,715 |
| 2024-05-13 | 4.110 | 4.290 | 4.110 | 4.200 | 4.200 | 47,820 |
| 2024-05-10 | 4.390 | 4.390 | 4.160 | 4.180 | 4.180 | 66,270 |
| 2024-05-09 | 4.320 | 4.490 | 4.300 | 4.340 | 4.340 | 84,196 |
| 2024-05-08 | 4.380 | 4.500 | 4.290 | 4.310 | 4.310 | 51,805 |
| 2024-05-07 | 4.400 | 4.550 | 4.290 | 4.420 | 4.420 | 134,172 |
| 2024-05-06 | 4.280 | 4.400 | 4.190 | 4.280 | 4.280 | 60,916 |
| 2024-05-02 | 4.240 | 4.440 | 4.060 | 4.200 | 4.200 | 102,738 |
| 2024-04-30 | 4.200 | 4.650 | 4.130 | 4.270 | 4.270 | 160,767 |
| 2024-04-29 | 4.640 | 4.740 | 4.160 | 4.250 | 4.250 | 174,173 |
| 2024-04-26 | 4.500 | 4.660 | 4.280 | 4.640 | 4.640 | 126,879 |
| 2024-04-25 | 4.340 | 4.940 | 4.340 | 4.500 | 4.500 | 471,742 |
| 2024-04-24 | 3.900 | 4.380 | 3.720 | 4.340 | 4.340 | 311,353 |
| 2024-04-23 | 3.620 | 3.950 | 3.600 | 3.870 | 3.870 | 133,663 |
| 2024-04-22 | 3.560 | 3.800 | 3.480 | 3.670 | 3.670 | 118,056 |
| 2024-04-19 | 3.970 | 4.020 | 3.550 | 3.560 | 3.560 | 223,260 |
| 2024-04-18 | 4.080 | 4.080 | 3.880 | 4.000 | 4.000 | 73,845 |
| 2024-04-17 | 4.090 | 4.250 | 3.920 | 4.070 | 4.070 | 64,603 |
| 2024-04-16 | 3.940 | 4.340 | 3.810 | 4.050 | 4.050 | 166,496 |
| 2024-04-15 | 4.310 | 4.370 | 3.780 | 3.940 | 3.940 | 264,310 |
| 2024-04-12 | 4.500 | 4.540 | 4.240 | 4.280 | 4.280 | 204,969 |
| 2024-04-11 | 4.740 | 4.950 | 4.360 | 4.540 | 4.540 | 460,819 |
| 2024-04-10 | 4.500 | 4.500 | 4.240 | 4.500 | 4.500 | 137,839 |
| 2024-04-09 | 4.680 | 4.850 | 4.240 | 4.540 | 4.540 | 218,511 |
| 2024-04-08 | 4.600 | 4.830 | 4.400 | 4.730 | 4.730 | 153,660 |
| 2024-04-05 | 4.590 | 4.750 | 4.250 | 4.560 | 4.560 | 202,972 |
| 2024-04-04 | 4.360 | 4.700 | 4.080 | 4.580 | 4.580 | 317,619 |
| 2024-04-03 | 4.190 | 4.480 | 4.050 | 4.300 | 4.300 | 270,224 |
| 2024-04-02 | 3.760 | 4.500 | 3.720 | 4.190 | 4.190 | 400,630 |
| 2024-03-28 | 3.750 | 4.000 | 3.700 | 3.840 | 3.840 | 249,807 |
| 2024-03-27 | 3.900 | 4.170 | 3.700 | 3.800 | 3.800 | 393,504 |
| 2024-03-26 | 4.300 | 4.850 | 3.990 | 4.000 | 4.000 | 945,850 |
| 2024-03-25 | 3.720 | 4.500 | 3.720 | 4.200 | 4.200 | 1,142,810 |
| 2024-03-22 | 3.650 | 3.740 | 3.300 | 3.610 | 3.610 | 463,241 |
| 2024-03-21 | 2.910 | 3.830 | 2.910 | 3.710 | 3.710 | 891,522 |
| 2024-03-20 | 2.810 | 2.810 | 2.730 | 2.760 | 2.760 | 21,205 |
| 2024-03-19 | 2.860 | 2.860 | 2.730 | 2.800 | 2.800 | 15,562 |
| 2024-03-18 | 2.780 | 2.900 | 2.710 | 2.860 | 2.860 | 110,732 |
| 2024-03-15 | 2.740 | 2.780 | 2.660 | 2.660 | 2.660 | 54,794 |
| 2024-03-14 | 2.700 | 2.750 | 2.580 | 2.720 | 2.720 | 65,808 |
| 2024-03-13 | 2.690 | 2.850 | 2.500 | 2.680 | 2.680 | 179,393 |
| 2024-03-12 | 2.470 | 2.750 | 2.370 | 2.450 | 2.450 | 118,394 |
| 2024-03-11 | 2.500 | 2.500 | 2.260 | 2.400 | 2.400 | 89,742 |
| 2024-03-08 | 2.580 | 2.630 | 2.470 | 2.500 | 2.500 | 40,798 |
| 2024-03-07 | 2.560 | 2.620 | 2.520 | 2.580 | 2.580 | 19,999 |
| 2024-03-06 | 2.500 | 2.630 | 2.500 | 2.580 | 2.580 | 63,189 |
| 2024-03-05 | 2.830 | 2.900 | 2.280 | 2.470 | 2.470 | 104,986 |
| 2024-03-04 | 2.650 | 2.820 | 2.650 | 2.780 | 2.780 | 57,153 |
| 2024-03-01 | 2.580 | 2.680 | 2.570 | 2.650 | 2.650 | 36,709 |
| 2024-02-29 | 2.510 | 2.600 | 2.400 | 2.570 | 2.570 | 97,676 |
| 2024-02-28 | 2.750 | 2.750 | 2.580 | 2.580 | 2.580 | 141,948 |
| 2024-02-27 | 2.750 | 2.920 | 2.630 | 2.790 | 2.790 | 133,492 |
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.