NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.025	1.175	0.980	1.110	1.110	67,862
2023-03-13	0.848	1.010	0.830	1.000	1.000	102,737
2023-03-10	0.800	0.844	0.800	0.844	0.844	16,728
2023-03-09	0.782	0.830	0.724	0.800	0.800	7,002
2023-03-07	0.844	0.844	0.844	0.844	0.844	1
2023-03-06	0.844	0.848	0.800	0.842	0.842	5,742
2023-03-03	0.840	0.844	0.840	0.844	0.844	478
2023-03-02	0.850	0.850	0.800	0.800	0.800	179
2023-03-01	0.874	0.874	0.780	0.800	0.800	12,690
2023-02-27	0.874	0.874	0.874	0.874	0.874	1,100
2023-02-24	0.816	0.874	0.808	0.874	0.874	12,790
2023-02-23	0.842	0.866	0.820	0.820	0.820	8,282
2023-02-20	0.880	0.892	0.840	0.890	0.890	8,352
2023-02-17	0.850	0.898	0.830	0.892	0.892	6,324
2023-02-16	0.924	0.928	0.850	0.918	0.918	5,474
2023-02-15	0.892	0.946	0.860	0.926	0.926	17,009
2023-02-14	0.950	0.958	0.884	0.958	0.958	11,985
2023-02-13	0.900	0.970	0.890	0.950	0.950	3,072
2023-02-10	0.900	0.972	0.900	0.970	0.970	9,439
2023-02-09	0.920	0.930	0.850	0.900	0.900	6,856
2023-02-08	0.900	0.940	0.880	0.940	0.940	8,464
2023-02-07	0.850	0.900	0.850	0.900	0.900	6,736
2023-02-06	0.908	0.916	0.900	0.900	0.900	2,326
2023-02-03	0.880	0.914	0.870	0.900	0.900	18,259
2023-02-02	0.948	0.950	0.820	0.890	0.890	26,316
2023-02-01	0.946	0.950	0.946	0.950	0.950	600
2023-01-30	0.960	0.966	0.924	0.946	0.946	1,445
2023-01-27	0.966	0.990	0.910	0.960	0.960	3,192
2023-01-26	1.000	1.000	0.930	0.964	0.964	3,757
2023-01-25	1.000	1.000	1.000	1.000	1.000	20
2023-01-23	1.040	1.040	0.950	1.020	1.020	12,203
2023-01-20	1.000	1.050	0.980	1.045	1.045	6,247
2023-01-19	1.080	1.290	1.000	1.000	1.000	152,663
2023-01-18	1.010	1.110	1.000	1.095	1.095	13,433
2023-01-17	0.908	1.260	0.908	1.110	1.110	36,836
2023-01-12	0.904	0.908	0.904	0.908	0.908	620
2023-01-11	0.904	0.906	0.854	0.904	0.904	997
2023-01-10	0.864	0.906	0.864	0.904	0.904	802
2023-01-09	0.914	0.914	0.864	0.908	0.908	626
2023-01-05	0.872	0.926	0.852	0.910	0.910	5,894
2023-01-04	0.940	0.940	0.876	0.910	0.910	3,335
2023-01-03	0.900	0.900	0.882	0.900	0.900	14,060
2023-01-02	0.950	0.950	0.950	0.950	0.950	1
2022-12-30	0.892	0.892	0.890	0.892	0.892	2,609
2022-12-29	0.950	0.956	0.902	0.902	0.902	3,464
2022-12-28	0.968	0.968	0.892	0.950	0.950	6,670
2022-12-27	0.972	0.972	0.942	0.942	0.942	5,740
2022-12-23	0.976	0.976	0.974	0.974	0.974	53,016
2022-12-22	1.020	1.020	1.020	1.020	1.020	30
2022-12-21	1.030	1.030	0.976	1.020	1.020	3,501
2022-12-20	1.045	1.045	1.040	1.040	1.040	110
2022-12-19	1.045	1.050	1.040	1.050	1.050	75,146
2022-12-16	1.020	1.070	1.000	1.070	1.070	4,000
2022-12-15	1.100	1.100	1.010	1.050	1.050	1,061
2022-12-14	1.120	1.130	1.030	1.130	1.130	18,565
2022-12-13	1.020	1.090	1.020	1.030	1.030	8,395
2022-12-12	1.010	1.090	0.940	1.090	1.090	23,572
2022-12-09	1.040	1.050	0.960	1.010	1.010	7,979
2022-12-08	1.140	1.140	0.984	0.990	0.990	23,321
2022-12-07	1.180	1.200	1.030	1.150	1.150	40,715

← NewerPage 16 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.