NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.015	1.070	0.996	1.040	1.040	58,680
2023-06-12	1.165	1.270	0.970	0.986	0.986	185,873
2023-06-09	1.230	1.230	1.115	1.170	1.170	97,915
2023-06-07	1.280	1.280	1.180	1.200	1.200	7,757
2023-06-06	1.290	1.290	1.280	1.285	1.285	4,422
2023-06-05	1.235	1.240	1.180	1.240	1.240	17,350
2023-06-02	1.180	1.270	1.180	1.240	1.240	7,237
2023-06-01	1.175	1.180	1.140	1.180	1.180	7,658
2023-05-31	1.170	1.300	1.115	1.165	1.165	87,532
2023-05-30	1.195	1.195	1.110	1.160	1.160	10,003
2023-05-29	1.190	1.195	1.185	1.190	1.190	3,700
2023-05-26	1.095	1.190	1.095	1.190	1.190	18,200
2023-05-25	1.145	1.200	1.110	1.160	1.160	19,693
2023-05-24	1.170	1.170	1.095	1.100	1.100	9,197
2023-05-23	1.145	1.185	1.100	1.180	1.180	12,946
2023-05-22	1.150	1.175	1.105	1.145	1.145	9,276
2023-05-19	1.170	1.190	1.090	1.185	1.185	25,438
2023-05-18	1.105	1.195	1.075	1.170	1.170	38,447
2023-05-17	1.160	1.165	1.080	1.160	1.160	6,868
2023-05-16	1.175	1.175	1.110	1.160	1.160	4,311
2023-05-15	1.195	1.195	1.115	1.185	1.185	15,189
2023-05-12	1.135	1.195	1.130	1.180	1.180	3,134
2023-05-11	1.130	1.175	1.130	1.165	1.165	5,626
2023-05-10	1.180	1.190	1.140	1.170	1.170	1,368
2023-05-09	1.135	1.170	1.090	1.170	1.170	5,728
2023-05-08	1.200	1.200	1.110	1.200	1.200	11,063
2023-05-05	1.130	1.200	1.130	1.200	1.200	23,018
2023-05-04	1.190	1.195	1.040	1.150	1.150	75,975
2023-05-02	1.190	1.200	1.055	1.195	1.195	68,549
2023-04-28	1.220	1.220	1.120	1.195	1.195	58,382
2023-04-27	1.245	1.250	1.185	1.220	1.220	10,985
2023-04-26	1.240	1.265	1.170	1.255	1.255	15,998
2023-04-25	1.220	1.255	1.170	1.245	1.245	12,827
2023-04-24	1.300	1.300	1.155	1.220	1.220	75,658
2023-04-21	1.155	1.300	1.115	1.250	1.250	92,922
2023-04-20	1.185	1.190	1.105	1.170	1.170	93,167
2023-04-19	1.230	1.240	1.140	1.190	1.190	16,357
2023-04-18	1.150	1.200	1.140	1.190	1.190	20,591
2023-04-17	1.230	1.230	1.140	1.195	1.195	21,485
2023-04-14	1.200	1.220	1.150	1.220	1.220	31,094
2023-04-13	1.220	1.230	1.155	1.200	1.200	90,933
2023-04-12	1.270	1.270	1.165	1.220	1.220	48,460
2023-04-11	1.240	1.300	1.130	1.250	1.250	190,487
2023-04-06	1.260	1.380	1.245	1.255	1.255	60,926
2023-04-05	1.440	1.440	1.170	1.210	1.210	429,697
2023-04-04	1.290	1.670	1.240	1.395	1.395	1,308,295
2023-04-03	1.130	1.340	1.110	1.280	1.280	487,979
2023-03-31	1.060	1.145	0.970	1.060	1.060	107,369
2023-03-30	0.900	0.990	0.900	0.990	0.990	10,087
2023-03-29	0.960	0.960	0.860	0.910	0.910	10,235
2023-03-28	0.950	0.990	0.904	0.960	0.960	11,713
2023-03-27	0.998	0.998	0.930	0.978	0.978	14,686
2023-03-24	1.010	1.010	0.950	0.988	0.988	8,152
2023-03-23	1.030	1.030	0.950	0.988	0.988	10,982
2023-03-22	1.010	1.035	0.940	1.035	1.035	48,689
2023-03-21	1.060	1.060	0.976	1.040	1.040	14,910
2023-03-20	1.085	1.110	0.990	1.070	1.070	20,770
2023-03-17	1.085	1.115	0.990	1.085	1.085	25,276
2023-03-16	1.160	1.160	0.986	1.070	1.070	32,545
2023-03-15	1.200	1.350	1.100	1.115	1.115	433,870

← NewerPage 15 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.