NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	1.050	1.050	1.000	1.015	1.015	100,011
2022-06-02	1.060	1.060	0.990	1.055	1.055	311
2022-06-01	1.050	1.065	0.990	1.065	1.065	210
2022-05-30	1.055	1.075	1.005	1.050	1.050	7,610
2022-05-27	0.980	1.050	0.980	1.050	1.050	113,557
2022-05-26	1.100	1.100	0.988	1.050	1.050	13,861
2022-05-25	1.020	1.020	1.020	1.020	1.020	1,095
2022-05-24	1.020	1.115	1.020	1.115	1.115	290
2022-05-23	1.145	1.145	1.000	1.020	1.020	8,013
2022-05-20	1.060	1.145	1.020	1.020	1.020	313
2022-05-19	1.015	1.170	1.000	1.150	1.150	26,980
2022-05-18	1.120	1.130	1.040	1.100	1.100	16,691
2022-05-17	1.150	1.150	1.000	1.130	1.130	15,997
2022-05-16	0.998	1.150	0.998	1.150	1.150	30,822
2022-05-13	0.976	1.050	0.934	0.952	0.952	14,708
2022-05-12	0.990	1.070	0.920	0.982	0.982	27,591
2022-05-11	1.170	1.170	1.000	1.080	1.080	79,414
2022-05-10	1.175	1.250	1.020	1.185	1.185	194,663
2022-05-09	0.794	1.140	0.746	1.090	1.090	1,246,250
2022-05-06	0.798	0.798	0.750	0.790	0.790	39,901
2022-05-05	0.740	0.790	0.740	0.790	0.790	2,724
2022-05-04	0.740	0.740	0.740	0.740	0.740	140
2022-05-02	0.760	0.760	0.700	0.740	0.740	6,071
2022-04-29	0.784	0.784	0.718	0.760	0.760	20,947
2022-04-28	0.848	0.860	0.790	0.790	0.790	21,635
2022-04-27	0.830	0.850	0.830	0.850	0.850	1,459
2022-04-26	0.800	0.820	0.720	0.820	0.820	6,865
2022-04-25	0.870	0.870	0.800	0.830	0.830	12,914
2022-04-22	0.936	0.936	0.860	0.920	0.920	5,446
2022-04-21	1.000	1.000	0.920	0.938	0.938	18,510
2022-04-20	1.000	1.000	0.920	1.000	1.000	6,640
2022-04-19	0.964	1.020	0.940	1.000	1.000	5,646
2022-04-14	1.010	1.010	1.000	1.010	1.010	2,300
2022-04-13	1.040	1.040	0.940	1.010	1.010	2,501
2022-04-12	1.020	1.030	1.020	1.030	1.030	356
2022-04-11	1.020	1.020	1.020	1.020	1.020	10
2022-04-08	1.020	1.020	1.020	1.020	1.020	260
2022-04-07	0.940	1.020	0.940	1.020	1.020	3,130
2022-04-06	0.976	1.010	0.960	1.005	1.005	2,969
2022-04-05	1.010	1.010	1.010	1.010	1.010	10
2022-04-04	1.010	1.010	1.010	1.010	1.010	450
2022-04-01	1.000	1.000	1.000	1.000	1.000	1,491
2022-03-30	1.020	1.020	1.020	1.020	1.020	10
2022-03-29	1.005	1.020	1.005	1.020	1.020	11
2022-03-28	1.000	1.005	0.990	1.000	1.000	2,224
2022-03-25	1.000	1.050	1.000	1.050	1.050	1,501
2022-03-23	1.040	1.055	1.040	1.055	1.055	1,505
2022-03-22	1.060	1.060	0.990	1.060	1.060	1,020
2022-03-21	1.005	1.100	0.980	1.060	1.060	3,611
2022-03-18	1.120	1.120	1.000	1.100	1.100	1,231
2022-03-17	1.040	1.125	1.040	1.125	1.125	8,774
2022-03-16	1.040	1.040	1.040	1.040	1.040	20
2022-03-15	1.040	1.040	1.040	1.040	1.040	10
2022-03-14	1.040	1.040	0.970	1.040	1.040	3,236
2022-03-11	1.040	1.040	0.984	1.040	1.040	1,853
2022-03-10	1.070	1.070	1.000	1.060	1.060	5,901
2022-03-09	1.015	1.100	1.015	1.100	1.100	4,060
2022-03-08	1.025	1.165	1.020	1.165	1.165	3,725
2022-03-07	1.215	1.220	1.020	1.165	1.165	8,764
2022-03-04	1.065	1.195	1.065	1.195	1.195	63

← NewerPage 19 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.