NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.000	17.400	16.800	17.400	17.400	52,280
2026-04-29	17.300	17.400	16.950	17.000	17.000	84,475
2026-04-28	17.900	18.150	17.300	17.300	17.300	85,912
2026-04-27	17.600	17.900	17.400	17.700	17.700	99,967
2026-04-24	18.500	18.500	17.250	17.400	17.400	278,813
2026-04-23	19.500	19.500	17.700	18.400	18.400	224,110
2026-04-22	19.900	19.900	18.400	19.250	19.250	341,327
2026-04-21	21.500	22.000	19.000	19.500	19.500	509,948
2026-04-20	19.750	20.900	19.500	20.400	20.400	423,672
2026-04-17	19.000	19.700	18.550	19.500	19.500	201,826
2026-04-16	17.900	19.500	17.900	19.000	19.000	500,818
2026-04-15	16.700	18.000	16.600	17.600	17.600	152,111
2026-04-14	16.900	16.950	16.450	16.600	16.600	54,623
2026-04-13	16.850	17.000	16.500	16.900	16.900	44,063
2026-04-10	16.500	17.000	16.350	16.600	16.600	48,831
2026-04-09	17.200	17.200	16.300	16.600	16.600	47,135
2026-04-08	17.300	17.300	16.500	17.000	17.000	81,020
2026-04-07	18.100	18.400	16.300	16.850	16.850	160,960
2026-04-02	16.800	17.100	16.220	17.100	17.100	59,410
2026-04-01	17.000	17.260	16.400	16.980	16.980	114,179
2026-03-31	15.780	17.720	15.620	16.760	16.760	280,037
2026-03-30	15.360	15.360	14.500	15.000	15.000	65,164
2026-03-27	15.940	16.200	15.220	15.360	15.360	133,300
2026-03-26	16.360	16.580	15.600	15.920	15.920	165,698
2026-03-25	16.860	16.860	16.340	16.460	16.460	88,619
2026-03-24	17.460	17.460	16.700	16.980	16.980	100,340
2026-03-23	17.780	17.780	16.940	17.300	17.300	135,231
2026-03-20	18.540	18.740	17.500	17.960	17.960	90,394
2026-03-19	18.380	18.800	17.820	18.380	18.380	77,477
2026-03-18	18.740	19.060	18.120	18.380	18.380	177,880
2026-03-17	17.680	18.780	17.260	18.480	18.480	134,401
2026-03-16	17.220	17.800	16.980	17.740	17.740	57,370
2026-03-13	17.380	17.400	16.800	17.160	17.160	97,878
2026-03-12	17.720	17.800	17.200	17.420	17.420	40,630
2026-03-11	18.300	18.340	17.500	17.720	17.720	113,249
2026-03-10	17.400	18.700	17.400	18.000	18.000	170,848
2026-03-09	17.300	17.300	16.120	16.720	16.720	153,722
2026-03-06	18.740	18.740	17.040	17.620	17.620	141,702
2026-03-05	19.000	19.040	18.220	18.260	18.260	81,924
2026-03-04	18.960	19.400	18.420	18.900	18.900	69,347
2026-03-03	20.000	20.100	18.020	18.760	18.760	240,799
2026-03-02	20.200	21.000	19.500	19.680	19.680	369,679
2026-02-27	17.540	19.440	17.380	19.180	19.180	274,984
2026-02-26	18.220	18.220	17.500	17.700	17.700	131,919
2026-02-25	19.000	19.160	17.660	18.220	18.220	241,504
2026-02-24	18.200	19.500	18.140	18.620	18.620	427,685
2026-02-23	17.200	18.300	17.100	17.980	17.980	319,345
2026-02-20	15.900	18.000	15.800	16.800	16.800	434,824
2026-02-19	15.280	15.520	15.100	15.400	15.400	87,135
2026-02-18	15.200	15.380	14.800	15.120	15.120	58,372
2026-02-17	15.200	15.380	14.800	14.940	14.940	47,291
2026-02-16	14.540	15.480	14.540	15.200	15.200	163,133
2026-02-13	14.880	14.880	14.200	14.460	14.460	61,570
2026-02-12	14.100	14.880	14.000	14.720	14.720	136,176
2026-02-11	14.420	14.600	13.820	14.060	14.060	212,596
2026-02-10	13.140	13.600	12.980	13.500	13.500	40,959
2026-02-09	13.340	13.460	12.860	13.140	13.140	39,292
2026-02-06	13.060	13.400	12.980	13.020	13.020	12,672
2026-02-05	13.240	13.240	12.840	12.980	12.980	24,381
2026-02-04	13.000	13.260	13.000	13.040	13.040	6,455

← NewerPage 3 of 21 · 1,226 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.