NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.828	0.848	0.732	0.740	0.740	90,380
2023-09-05	0.750	0.898	0.736	0.830	0.830	78,947
2023-09-04	0.780	0.800	0.754	0.776	0.776	21,616
2023-09-01	0.848	0.870	0.744	0.750	0.750	108,061
2023-08-31	0.926	0.926	0.820	0.836	0.836	326,812
2023-08-30	0.928	0.930	0.814	0.922	0.922	44,093
2023-08-29	0.860	0.950	0.804	0.930	0.930	65,641
2023-08-28	0.850	0.878	0.800	0.860	0.860	21,058
2023-08-25	0.846	0.880	0.760	0.866	0.866	42,519
2023-08-24	0.836	0.852	0.810	0.852	0.852	11,371
2023-08-23	0.842	0.884	0.840	0.858	0.858	3,909
2023-08-22	0.854	0.908	0.816	0.886	0.886	48,316
2023-08-21	0.906	0.938	0.820	0.920	0.920	18,151
2023-08-18	0.852	0.914	0.824	0.914	0.914	34,765
2023-08-17	0.880	0.900	0.850	0.878	0.878	15,650
2023-08-16	0.908	0.916	0.880	0.904	0.904	1,402
2023-08-14	0.914	0.914	0.886	0.908	0.908	1,601
2023-08-11	0.926	0.930	0.890	0.892	0.892	9,437
2023-08-10	0.918	0.950	0.918	0.940	0.940	2,880
2023-08-09	0.960	0.978	0.890	0.918	0.918	18,249
2023-08-08	0.898	0.930	0.880	0.908	0.908	20,846
2023-08-07	0.930	0.930	0.860	0.900	0.900	16,600
2023-08-04	0.922	0.930	0.880	0.900	0.900	6,330
2023-08-03	0.920	0.922	0.864	0.922	0.922	19,421
2023-08-02	0.940	0.940	0.896	0.920	0.920	15,523
2023-08-01	0.920	0.930	0.900	0.926	0.926	17,756
2023-07-31	0.876	0.922	0.870	0.900	0.900	75,818
2023-07-28	0.900	0.940	0.862	0.896	0.896	52,072
2023-07-27	0.910	0.926	0.900	0.914	0.914	52,454
2023-07-26	1.000	1.000	0.908	0.934	0.934	60,414
2023-07-25	0.982	1.070	0.940	1.020	1.020	252,972
2023-07-24	0.900	0.948	0.900	0.940	0.940	84,484
2023-07-21	0.930	0.932	0.930	0.932	0.932	1,145
2023-07-20	0.932	1.000	0.906	0.938	0.938	54,552
2023-07-19	0.940	0.978	0.922	0.952	0.952	15,267
2023-07-18	0.912	0.938	0.912	0.938	0.938	15,460
2023-07-17	0.948	0.948	0.916	0.938	0.938	41,054
2023-07-14	0.974	0.974	0.910	0.942	0.942	30,086
2023-07-13	0.984	0.990	0.900	0.948	0.948	759,934
2023-07-12	1.020	1.085	0.920	0.970	0.970	72,662
2023-07-11	1.155	1.155	1.005	1.065	1.065	47,529
2023-07-10	0.978	1.170	0.960	1.100	1.100	113,901
2023-07-07	0.958	1.140	0.918	0.998	0.998	131,773
2023-07-06	0.948	0.972	0.904	0.952	0.952	14,831
2023-07-05	0.980	0.984	0.910	0.946	0.946	38,810
2023-07-04	1.000	1.000	0.942	0.950	0.950	11,810
2023-07-03	1.035	1.035	0.952	1.000	1.000	5,744
2023-06-30	1.000	1.050	0.970	1.020	1.020	13,887
2023-06-29	0.966	1.010	0.932	1.005	1.005	27,415
2023-06-28	1.065	1.070	0.930	0.980	0.980	989,773
2023-06-27	1.015	1.070	1.000	1.060	1.060	31,617
2023-06-26	1.130	1.130	0.960	1.065	1.065	778,142
2023-06-23	1.030	1.120	0.980	1.055	1.055	119,919
2023-06-22	1.120	1.120	1.030	1.100	1.100	2,899
2023-06-21	1.135	1.135	1.045	1.110	1.110	8,093
2023-06-20	0.950	1.140	0.944	1.120	1.120	39,034
2023-06-19	1.040	1.040	1.020	1.020	1.020	77
2023-06-16	0.990	1.020	0.920	1.005	1.005	44,633
2023-06-15	1.075	1.075	0.990	1.025	1.025	11,955
2023-06-14	1.030	1.060	1.005	1.045	1.045	32,659

← NewerPage 14 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.