NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.950	1.230	0.950	1.220	1.220	52,471
2022-12-05	0.924	0.950	0.922	0.950	0.950	51,802
2022-12-02	0.950	0.950	0.930	0.950	0.950	916
2022-12-01	0.928	1.000	0.922	0.950	0.950	39,352
2022-11-30	0.900	0.928	0.860	0.928	0.928	6,551
2022-11-29	0.880	0.924	0.842	0.924	0.924	7,104
2022-11-28	0.880	0.924	0.880	0.924	0.924	15,201
2022-11-25	0.920	0.928	0.900	0.926	0.926	8,702
2022-11-24	0.928	0.928	0.928	0.928	0.928	60
2022-11-23	0.870	0.928	0.870	0.928	0.928	85
2022-11-22	0.870	0.928	0.870	0.928	0.928	3
2022-11-18	0.930	0.930	0.870	0.930	0.930	1,337
2022-11-17	0.890	0.930	0.880	0.910	0.910	37,907
2022-11-16	0.890	0.890	0.890	0.890	0.890	2,909
2022-11-14	0.908	0.918	0.908	0.918	0.918	116
2022-11-10	0.880	0.910	0.880	0.908	0.908	2,184
2022-11-09	0.898	0.900	0.850	0.880	0.880	2,518
2022-11-08	0.894	0.900	0.894	0.900	0.900	9,100
2022-11-07	0.890	0.894	0.890	0.890	0.890	483
2022-11-04	0.886	0.898	0.840	0.890	0.890	8,264
2022-11-03	0.868	0.886	0.868	0.880	0.880	5,441
2022-11-02	0.834	0.900	0.828	0.886	0.886	15,531
2022-10-31	0.856	0.886	0.840	0.886	0.886	20,313
2022-10-28	0.896	0.900	0.850	0.900	0.900	4,001
2022-10-27	0.888	0.896	0.846	0.846	0.846	10,801
2022-10-26	0.890	0.930	0.850	0.888	0.888	13,403
2022-10-25	0.888	0.890	0.884	0.890	0.890	4,609
2022-10-24	0.886	0.894	0.830	0.880	0.880	10,395
2022-10-21	0.834	0.890	0.830	0.888	0.888	14,855
2022-10-20	0.832	0.834	0.832	0.834	0.834	280
2022-10-19	0.830	0.830	0.830	0.830	0.830	4,294
2022-10-18	0.836	0.836	0.770	0.830	0.830	44,900
2022-10-17	0.836	0.836	0.834	0.834	0.834	1,563
2022-10-14	0.838	0.838	0.800	0.836	0.836	2,502
2022-10-12	0.836	0.840	0.804	0.840	0.840	1,204
2022-10-11	0.840	0.844	0.802	0.844	0.844	1,967
2022-10-10	0.858	0.860	0.802	0.840	0.840	19,547
2022-10-07	0.890	1.180	0.804	0.804	0.804	174,733
2022-10-06	0.890	0.890	0.890	0.890	0.890	1
2022-10-05	0.840	0.880	0.840	0.880	0.880	95
2022-10-04	0.890	0.890	0.890	0.890	0.890	1
2022-10-03	0.870	0.870	0.870	0.870	0.870	586
2022-09-30	0.880	0.890	0.880	0.890	0.890	2,574
2022-09-29	0.880	0.890	0.880	0.890	0.890	3,336
2022-09-28	0.880	0.890	0.880	0.890	0.890	629
2022-09-27	0.848	0.880	0.830	0.880	0.880	4,284
2022-09-26	0.918	0.918	0.850	0.918	0.918	3,002
2022-09-23	0.906	0.920	0.850	0.920	0.920	1,460
2022-09-22	0.928	0.970	0.906	0.906	0.906	3,503
2022-09-21	0.934	0.934	0.870	0.870	0.870	14,646
2022-09-20	0.900	0.900	0.850	0.896	0.896	2,552
2022-09-16	0.970	0.980	0.880	0.950	0.950	30,097
2022-09-15	0.784	0.968	0.784	0.968	0.968	109,364
2022-09-13	0.790	0.790	0.726	0.784	0.784	792
2022-09-12	0.780	0.786	0.780	0.786	0.786	1,592
2022-09-09	0.782	0.782	0.780	0.780	0.780	519
2022-09-08	0.780	0.782	0.750	0.782	0.782	1,151
2022-09-06	0.782	0.782	0.782	0.782	0.782	20
2022-09-05	0.790	0.790	0.728	0.782	0.782	4,216
2022-09-02	0.770	0.852	0.700	0.790	0.790	38,702

← NewerPage 17 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.