NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.065	1.195	1.065	1.195	1.195	63
2022-03-03	1.200	1.200	1.200	1.200	1.200	1
2022-03-02	1.200	1.200	1.060	1.060	1.060	190
2022-02-28	1.215	1.215	1.215	1.215	1.215	200
2022-02-24	1.010	1.230	1.010	1.230	1.230	3,051
2022-02-23	1.150	1.235	1.150	1.230	1.230	53,052
2022-02-22	1.150	1.150	1.150	1.150	1.150	10
2022-02-21	1.060	1.150	1.000	1.010	1.010	25,517
2022-02-16	1.090	1.160	1.070	1.160	1.160	3,501
2022-02-15	1.060	1.210	1.060	1.210	1.210	801
2022-02-14	1.140	1.250	1.010	1.245	1.245	4,511
2022-02-11	1.170	1.300	1.010	1.250	1.250	19,826
2022-02-10	1.150	1.280	1.140	1.275	1.275	14,671
2022-02-09	1.005	1.300	1.005	1.250	1.250	50,254
2022-02-07	1.080	1.080	1.010	1.080	1.080	651
2022-02-04	0.990	1.120	0.990	1.060	1.060	3,381
2022-02-03	1.100	1.140	0.990	0.990	0.990	1,750
2022-02-02	1.040	1.140	0.984	1.140	1.140	2,801
2022-02-01	1.095	1.140	1.095	1.140	1.140	200
2022-01-31	1.095	1.095	1.095	1.095	1.095	50
2022-01-28	1.040	1.060	1.040	1.060	1.060	2,197
2022-01-27	1.050	1.050	0.984	1.040	1.040	202
2022-01-26	1.080	1.080	0.980	1.020	1.020	2,171
2022-01-25	1.100	1.100	0.972	1.080	1.080	2,128
2022-01-24	1.050	1.100	0.980	1.100	1.100	55,861
2022-01-21	1.110	1.175	1.040	1.175	1.175	61,263
2022-01-20	1.150	1.200	1.150	1.195	1.195	4,157
2022-01-19	1.135	1.340	1.050	1.275	1.275	22,939
2022-01-18	1.225	1.225	1.225	1.225	1.225	200
2022-01-17	1.260	1.260	1.260	1.260	1.260	200
2022-01-14	1.210	1.280	1.100	1.280	1.280	960
2022-01-13	1.400	1.400	1.200	1.290	1.290	1,776
2022-01-12	0.990	1.410	0.990	1.410	1.410	19,090
2022-01-11	1.045	1.045	1.045	1.045	1.045	8
2022-01-10	1.050	1.060	0.980	1.045	1.045	6,000
2022-01-07	1.040	1.070	1.000	1.060	1.060	3,475
2022-01-05	1.000	1.050	1.000	1.045	1.045	2,302
2022-01-03	1.040	1.050	1.040	1.050	1.050	1,844
2021-12-30	1.020	1.050	0.960	0.960	0.960	2,512
2021-12-29	0.970	1.070	0.902	1.035	1.035	106,791
2021-12-28	1.000	1.060	0.914	0.926	0.926	77,343
2021-12-27	1.060	1.060	0.992	1.060	1.060	4,136
2021-12-23	1.050	1.075	0.992	1.075	1.075	1,010
2021-12-22	1.070	1.070	1.070	1.070	1.070	34,000
2021-12-21	1.010	1.090	0.992	1.080	1.080	59,683
2021-12-20	1.025	1.160	1.000	1.050	1.050	20,616
2021-12-17	1.060	1.180	1.030	1.180	1.180	1,997
2021-12-16	1.190	1.200	1.050	1.185	1.185	11,814
2021-12-15	1.240	1.240	1.035	1.200	1.200	56,663
2021-12-14	1.170	1.220	1.000	1.220	1.220	46,805
2021-12-13	1.255	1.255	1.165	1.255	1.255	2,202
2021-12-10	1.250	1.260	1.170	1.260	1.260	700
2021-12-09	1.200	1.200	1.185	1.200	1.200	2,900
2021-12-08	1.235	1.235	1.195	1.210	1.210	4,175
2021-12-07	1.250	1.370	1.230	1.235	1.235	10,341
2021-12-06	1.430	1.430	1.260	1.300	1.300	2,660
2021-12-03	1.300	1.345	1.170	1.345	1.345	9,121
2021-12-02	1.360	1.390	1.300	1.300	1.300	1,508
2021-12-01	1.370	1.370	1.330	1.360	1.360	800
2021-11-30	1.380	1.400	1.310	1.400	1.400	1,571

← NewerPage 20 of 21 · 1,230 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.