NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.800	0.890	0.762	0.870	0.870	21,064
2022-08-31	0.890	1.065	0.760	0.926	0.926	48,968
2022-08-30	0.928	0.930	0.800	0.930	0.930	14,205
2022-08-29	0.928	0.928	0.928	0.928	0.928	31
2022-08-26	0.860	0.950	0.824	0.940	0.940	10,216
2022-08-25	0.850	0.930	0.850	0.930	0.930	5,091
2022-08-24	0.904	0.956	0.850	0.910	0.910	22,851
2022-08-23	0.926	0.958	0.900	0.958	0.958	18,901
2022-08-19	1.020	1.020	1.020	1.020	1.020	1
2022-08-18	0.996	1.010	0.996	1.010	1.010	201
2022-08-17	1.005	1.060	0.920	0.990	0.990	12,237
2022-08-16	1.045	1.080	1.000	1.050	1.050	6,856
2022-08-12	1.040	1.040	1.040	1.040	1.040	1
2022-08-11	1.040	1.045	1.000	1.045	1.045	2,444
2022-08-10	0.994	1.045	0.994	1.045	1.045	6,855
2022-08-08	0.996	0.996	0.996	0.996	0.996	20
2022-08-05	0.996	0.996	0.994	0.996	0.996	1,275
2022-08-04	0.950	0.998	0.950	0.998	0.998	23,046
2022-08-03	0.948	0.960	0.948	0.960	0.960	1,100
2022-08-02	0.862	0.944	0.862	0.940	0.940	43,726
2022-08-01	0.970	0.970	0.900	0.948	0.948	301
2022-07-29	0.960	0.970	0.960	0.970	0.970	3,216
2022-07-28	0.960	0.962	0.960	0.960	0.960	10,394
2022-07-27	0.960	0.962	0.960	0.960	0.960	1,099
2022-07-26	0.920	0.920	0.816	0.920	0.920	3,100
2022-07-25	0.920	0.960	0.800	0.920	0.920	37,574
2022-07-22	0.922	0.974	0.890	0.964	0.964	13,051
2022-07-21	0.990	0.990	0.928	0.978	0.978	10,654
2022-07-20	0.984	1.000	0.920	0.996	0.996	19,834
2022-07-19	0.946	1.000	0.930	0.980	0.980	4,713
2022-07-18	0.980	0.988	0.924	0.948	0.948	12,611
2022-07-15	0.950	0.998	0.930	0.988	0.988	13,387
2022-07-14	0.968	1.050	0.946	1.050	1.050	25,457
2022-07-13	1.075	1.075	0.970	1.000	1.000	9,716
2022-07-12	1.005	1.070	0.990	1.000	1.000	26,199
2022-07-11	1.140	1.140	1.020	1.100	1.100	22,269
2022-07-08	1.150	1.150	1.075	1.140	1.140	2,820
2022-07-07	1.130	1.145	1.120	1.120	1.120	3,598
2022-07-06	1.180	1.180	1.030	1.130	1.130	15,374
2022-07-05	1.180	1.265	1.065	1.120	1.120	37,694
2022-07-04	1.150	1.190	1.150	1.190	1.190	14,113
2022-07-01	1.080	1.170	1.040	1.150	1.150	63,026
2022-06-30	1.075	1.080	1.015	1.070	1.070	2,501
2022-06-29	1.025	1.070	0.980	1.015	1.015	4,500
2022-06-28	1.085	1.085	1.085	1.085	1.085	1
2022-06-27	1.030	1.125	1.000	1.000	1.000	34,715
2022-06-24	1.050	1.140	1.040	1.120	1.120	2,448
2022-06-23	1.090	1.160	1.020	1.140	1.140	12,954
2022-06-22	1.080	1.130	1.020	1.090	1.090	9,290
2022-06-21	1.150	1.165	1.070	1.140	1.140	6,644
2022-06-20	1.245	1.265	1.100	1.170	1.170	89,702
2022-06-17	0.990	1.180	0.990	1.180	1.180	24,966
2022-06-15	1.000	1.040	0.990	1.035	1.035	11,414
2022-06-14	1.000	1.040	0.980	1.030	1.030	20,001
2022-06-13	1.180	1.180	0.990	1.035	1.035	84,075
2022-06-10	1.060	1.380	1.060	1.140	1.140	697,151
2022-06-09	1.010	1.060	1.000	1.060	1.060	77,295
2022-06-08	1.005	1.025	0.980	0.980	0.980	101,955
2022-06-07	0.978	1.010	0.968	1.010	1.010	35,553
2022-06-06	1.050	1.050	0.966	1.000	1.000	45,221

← NewerPage 18 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.