NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.455	1.560	1.370	1.430	1.430	44,809
2023-11-29	1.470	1.470	1.380	1.465	1.465	135,042
2023-11-28	1.625	1.625	1.400	1.500	1.500	209,061
2023-11-27	1.520	1.750	1.500	1.605	1.605	371,762
2023-11-24	1.820	1.870	1.485	1.485	1.485	496,575
2023-11-23	1.400	1.960	1.390	1.780	1.780	1,582,701
2023-11-22	1.155	1.340	1.155	1.320	1.320	92,253
2023-11-21	1.290	1.290	1.100	1.140	1.140	100,809
2023-11-20	1.200	1.350	1.180	1.270	1.270	308,113
2023-11-17	0.988	1.130	0.962	1.050	1.050	48,418
2023-11-16	0.942	0.990	0.940	0.990	0.990	28,363
2023-11-15	0.912	0.970	0.910	0.950	0.950	36,679
2023-11-14	0.900	0.950	0.900	0.924	0.924	56,084
2023-11-13	0.828	0.946	0.828	0.900	0.900	58,460
2023-11-10	0.858	0.870	0.828	0.832	0.832	16,935
2023-11-09	1.015	1.015	0.816	0.830	0.830	238,791
2023-11-08	1.040	1.040	1.015	1.015	1.015	2,345
2023-11-07	1.090	1.095	1.010	1.040	1.040	28,781
2023-11-06	1.055	1.095	1.050	1.095	1.095	13,546
2023-11-03	1.070	1.070	1.060	1.060	1.060	4,011
2023-11-02	1.010	1.070	1.005	1.070	1.070	9,364
2023-10-31	1.085	1.085	1.005	1.065	1.065	18,536
2023-10-30	1.090	1.105	1.000	1.105	1.105	43,816
2023-10-27	1.110	1.175	1.040	1.040	1.040	49,988
2023-10-26	1.320	1.330	1.060	1.060	1.060	142,014
2023-10-25	1.170	1.400	0.940	1.305	1.305	311,755
2023-10-24	1.165	1.170	1.120	1.150	1.150	1,327
2023-10-23	1.180	1.180	1.110	1.165	1.165	3,648
2023-10-20	1.200	1.215	1.150	1.180	1.180	15,118
2023-10-19	1.190	1.200	1.190	1.190	1.190	2,120
2023-10-18	1.195	1.195	1.170	1.190	1.190	4,918
2023-10-17	1.225	1.230	1.180	1.180	1.180	39,480
2023-10-16	1.145	1.240	1.120	1.235	1.235	67,381
2023-10-13	1.060	1.140	1.050	1.140	1.140	30,203
2023-10-12	1.090	1.100	1.050	1.100	1.100	9,191
2023-10-11	1.160	1.160	1.035	1.090	1.090	21,622
2023-10-10	1.160	1.165	1.090	1.135	1.135	19,213
2023-10-09	1.060	1.230	1.060	1.140	1.140	163,941
2023-10-06	1.180	1.195	1.000	1.070	1.070	99,880
2023-10-05	0.910	1.220	0.910	1.150	1.150	357,977
2023-10-04	0.908	0.910	0.898	0.910	0.910	24,391
2023-10-03	0.882	0.910	0.882	0.894	0.894	15,286
2023-10-02	0.880	0.910	0.870	0.886	0.886	32,677
2023-09-29	0.890	0.904	0.858	0.890	0.890	22,906
2023-09-28	0.860	0.890	0.828	0.890	0.890	23,678
2023-09-27	0.790	0.898	0.786	0.858	0.858	100,614
2023-09-26	0.750	0.824	0.750	0.824	0.824	37,382
2023-09-25	0.732	0.810	0.700	0.764	0.764	81,863
2023-09-22	0.682	0.764	0.676	0.764	0.764	53,562
2023-09-21	0.630	0.738	0.624	0.722	0.722	79,297
2023-09-20	0.636	0.676	0.622	0.660	0.660	338,410
2023-09-19	0.636	0.670	0.632	0.666	0.666	32,730
2023-09-18	0.638	0.678	0.636	0.660	0.660	47,170
2023-09-15	0.652	0.678	0.636	0.668	0.668	4,962
2023-09-14	0.644	0.688	0.604	0.650	0.650	62,950
2023-09-13	0.708	0.710	0.650	0.650	0.650	100,872
2023-09-12	0.708	0.710	0.650	0.708	0.708	50,716
2023-09-11	0.758	0.758	0.678	0.708	0.708	517,220
2023-09-08	0.744	0.810	0.724	0.760	0.760	30,629
2023-09-07	0.766	0.766	0.670	0.744	0.744	62,032

← NewerPage 13 of 21 · 1,229 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.