NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.750 | 2.920 | 2.630 | 2.790 | 2.790 | 133,492 |
| 2024-02-26 | 2.680 | 2.750 | 2.560 | 2.740 | 2.740 | 98,092 |
| 2024-02-23 | 2.900 | 3.090 | 2.550 | 2.650 | 2.650 | 644,391 |
| 2024-02-22 | 2.470 | 2.790 | 2.460 | 2.680 | 2.680 | 310,709 |
| 2024-02-21 | 2.400 | 2.480 | 2.330 | 2.470 | 2.470 | 84,324 |
| 2024-02-20 | 2.270 | 2.550 | 2.220 | 2.520 | 2.520 | 150,047 |
| 2024-02-19 | 2.150 | 2.280 | 2.120 | 2.200 | 2.200 | 87,797 |
| 2024-02-16 | 2.200 | 2.340 | 2.070 | 2.170 | 2.170 | 141,520 |
| 2024-02-15 | 2.290 | 2.410 | 2.110 | 2.200 | 2.200 | 437,170 |
| 2024-02-14 | 2.260 | 2.700 | 2.200 | 2.490 | 2.490 | 618,331 |
| 2024-02-13 | 2.030 | 2.560 | 2.020 | 2.180 | 2.180 | 466,809 |
| 2024-02-12 | 2.160 | 2.180 | 2.010 | 2.070 | 2.070 | 151,320 |
| 2024-02-09 | 2.180 | 2.180 | 2.040 | 2.150 | 2.150 | 120,932 |
| 2024-02-08 | 2.030 | 2.170 | 1.940 | 2.150 | 2.150 | 136,191 |
| 2024-02-07 | 2.180 | 2.180 | 1.980 | 2.030 | 2.030 | 101,268 |
| 2024-02-06 | 2.200 | 2.300 | 2.130 | 2.180 | 2.180 | 389,729 |
| 2024-02-05 | 2.050 | 2.140 | 1.925 | 2.100 | 2.100 | 327,789 |
| 2024-02-02 | 1.835 | 2.070 | 1.830 | 1.995 | 1.995 | 238,925 |
| 2024-02-01 | 1.800 | 1.875 | 1.775 | 1.835 | 1.835 | 28,389 |
| 2024-01-31 | 1.835 | 1.865 | 1.795 | 1.840 | 1.840 | 23,856 |
| 2024-01-30 | 1.880 | 1.880 | 1.775 | 1.835 | 1.835 | 115,970 |
| 2024-01-29 | 1.875 | 1.875 | 1.800 | 1.875 | 1.875 | 14,842 |
| 2024-01-26 | 1.760 | 1.850 | 1.760 | 1.830 | 1.830 | 23,030 |
| 2024-01-25 | 1.770 | 1.770 | 1.725 | 1.760 | 1.760 | 13,138 |
| 2024-01-24 | 1.750 | 1.765 | 1.720 | 1.760 | 1.760 | 21,436 |
| 2024-01-23 | 1.750 | 1.815 | 1.730 | 1.760 | 1.760 | 8,427 |
| 2024-01-22 | 1.800 | 1.800 | 1.705 | 1.755 | 1.755 | 103,680 |
| 2024-01-19 | 1.840 | 1.895 | 1.805 | 1.810 | 1.810 | 27,403 |
| 2024-01-18 | 1.910 | 1.940 | 1.815 | 1.875 | 1.875 | 26,362 |
| 2024-01-17 | 1.855 | 1.950 | 1.830 | 1.895 | 1.895 | 34,128 |
| 2024-01-16 | 1.815 | 1.955 | 1.785 | 1.855 | 1.855 | 64,415 |
| 2024-01-15 | 1.880 | 1.910 | 1.785 | 1.865 | 1.865 | 36,907 |
| 2024-01-12 | 1.810 | 1.880 | 1.775 | 1.880 | 1.880 | 50,082 |
| 2024-01-11 | 1.915 | 1.925 | 1.780 | 1.850 | 1.850 | 165,236 |
| 2024-01-10 | 1.850 | 1.970 | 1.810 | 1.915 | 1.915 | 192,440 |
| 2024-01-09 | 1.920 | 1.940 | 1.745 | 1.840 | 1.840 | 456,300 |
| 2024-01-08 | 1.655 | 1.870 | 1.610 | 1.865 | 1.865 | 360,363 |
| 2024-01-05 | 1.470 | 1.750 | 1.455 | 1.695 | 1.695 | 273,680 |
| 2024-01-04 | 1.530 | 1.530 | 1.420 | 1.520 | 1.520 | 85,430 |
| 2024-01-03 | 1.580 | 1.770 | 1.450 | 1.520 | 1.520 | 817,872 |
| 2024-01-02 | 1.400 | 1.480 | 1.400 | 1.430 | 1.430 | 26,512 |
| 2023-12-29 | 1.405 | 1.405 | 1.320 | 1.390 | 1.390 | 17,034 |
| 2023-12-28 | 1.380 | 1.460 | 1.315 | 1.400 | 1.400 | 73,386 |
| 2023-12-27 | 1.360 | 1.395 | 1.300 | 1.340 | 1.340 | 43,306 |
| 2023-12-22 | 1.415 | 1.415 | 1.325 | 1.360 | 1.360 | 60,574 |
| 2023-12-21 | 1.380 | 1.415 | 1.315 | 1.415 | 1.415 | 29,472 |
| 2023-12-20 | 1.295 | 1.410 | 1.295 | 1.385 | 1.385 | 33,440 |
| 2023-12-19 | 1.375 | 1.420 | 1.300 | 1.365 | 1.365 | 67,532 |
| 2023-12-18 | 1.460 | 1.475 | 1.360 | 1.425 | 1.425 | 67,786 |
| 2023-12-15 | 1.340 | 1.570 | 1.340 | 1.460 | 1.460 | 194,911 |
| 2023-12-14 | 1.305 | 1.555 | 1.275 | 1.335 | 1.335 | 334,792 |
| 2023-12-13 | 1.325 | 1.325 | 1.250 | 1.305 | 1.305 | 27,079 |
| 2023-12-12 | 1.280 | 1.340 | 1.280 | 1.330 | 1.330 | 13,925 |
| 2023-12-11 | 1.300 | 1.300 | 1.235 | 1.295 | 1.295 | 37,166 |
| 2023-12-08 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 87,466 |
| 2023-12-07 | 1.500 | 1.625 | 1.300 | 1.310 | 1.310 | 522,698 |
| 2023-12-06 | 1.470 | 1.470 | 1.285 | 1.380 | 1.380 | 139,624 |
| 2023-12-05 | 1.475 | 1.475 | 1.395 | 1.455 | 1.455 | 12,563 |
| 2023-12-04 | 1.410 | 1.540 | 1.400 | 1.475 | 1.475 | 52,969 |
| 2023-12-01 | 1.415 | 1.415 | 1.320 | 1.395 | 1.395 | 88,223 |
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.