NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 14.000 | 14.000 | 12.500 | 12.900 | 12.900 | 305,194 |
| 2025-08-06 | 14.720 | 14.900 | 13.440 | 14.100 | 14.100 | 122,581 |
| 2025-08-05 | 15.260 | 15.500 | 14.540 | 14.720 | 14.720 | 62,547 |
| 2025-08-04 | 15.240 | 15.780 | 15.000 | 15.260 | 15.260 | 51,009 |
| 2025-08-01 | 15.340 | 15.680 | 15.100 | 15.240 | 15.240 | 52,145 |
| 2025-07-31 | 15.940 | 16.100 | 15.500 | 15.560 | 15.560 | 31,809 |
| 2025-07-30 | 15.780 | 16.180 | 15.580 | 15.700 | 15.700 | 55,836 |
| 2025-07-29 | 15.920 | 16.060 | 15.500 | 15.780 | 15.780 | 48,520 |
| 2025-07-28 | 16.600 | 16.800 | 16.000 | 16.100 | 16.100 | 92,785 |
| 2025-07-25 | 16.160 | 16.300 | 15.600 | 15.720 | 15.720 | 30,439 |
| 2025-07-24 | 15.140 | 16.380 | 15.100 | 16.100 | 16.100 | 123,722 |
| 2025-07-23 | 15.800 | 15.800 | 15.000 | 15.140 | 15.140 | 133,329 |
| 2025-07-22 | 16.300 | 16.300 | 15.300 | 15.860 | 15.860 | 165,070 |
| 2025-07-21 | 16.800 | 16.960 | 16.300 | 16.560 | 16.560 | 61,163 |
| 2025-07-18 | 16.800 | 16.960 | 16.500 | 16.940 | 16.940 | 41,911 |
| 2025-07-17 | 17.040 | 17.180 | 16.300 | 16.800 | 16.800 | 41,602 |
| 2025-07-16 | 16.700 | 17.200 | 16.600 | 17.040 | 17.040 | 52,461 |
| 2025-07-15 | 17.320 | 17.440 | 16.700 | 16.700 | 16.700 | 49,453 |
| 2025-07-14 | 17.320 | 17.500 | 17.060 | 17.320 | 17.320 | 43,255 |
| 2025-07-11 | 17.280 | 17.380 | 16.800 | 17.060 | 17.060 | 53,978 |
| 2025-07-10 | 17.500 | 17.940 | 17.080 | 17.240 | 17.240 | 257,595 |
| 2025-07-09 | 16.900 | 16.920 | 16.020 | 16.420 | 16.420 | 170,252 |
| 2025-07-08 | 17.240 | 17.480 | 16.780 | 16.900 | 16.900 | 89,592 |
| 2025-07-07 | 17.960 | 17.960 | 17.200 | 17.500 | 17.500 | 78,404 |
| 2025-07-04 | 17.900 | 17.900 | 17.220 | 17.660 | 17.660 | 60,869 |
| 2025-07-03 | 17.700 | 18.200 | 17.200 | 17.580 | 17.580 | 230,217 |
| 2025-07-02 | 18.000 | 18.400 | 16.500 | 16.800 | 16.800 | 277,090 |
| 2025-07-01 | 15.400 | 18.480 | 15.300 | 17.600 | 17.600 | 622,795 |
| 2025-06-30 | 16.700 | 17.000 | 14.800 | 15.440 | 15.440 | 483,437 |
| 2025-06-27 | 17.300 | 17.400 | 16.700 | 17.200 | 17.200 | 160,336 |
| 2025-06-26 | 17.900 | 17.980 | 17.220 | 17.480 | 17.480 | 104,403 |
| 2025-06-25 | 18.000 | 18.100 | 17.500 | 17.900 | 17.900 | 99,877 |
| 2025-06-24 | 18.900 | 19.200 | 17.720 | 18.040 | 18.040 | 201,508 |
| 2025-06-23 | 17.600 | 19.700 | 17.500 | 18.480 | 18.480 | 309,706 |
| 2025-06-20 | 17.100 | 17.960 | 16.520 | 17.600 | 17.600 | 133,712 |
| 2025-06-18 | 18.600 | 18.680 | 16.900 | 17.400 | 17.400 | 224,571 |
| 2025-06-17 | 19.180 | 19.260 | 17.620 | 18.600 | 18.600 | 253,085 |
| 2025-06-16 | 19.200 | 19.980 | 18.720 | 19.120 | 19.120 | 374,893 |
| 2025-06-13 | 17.400 | 19.140 | 17.020 | 18.700 | 18.700 | 509,327 |
| 2025-06-12 | 16.300 | 17.800 | 15.260 | 17.000 | 17.000 | 570,999 |
| 2025-06-11 | 20.500 | 21.800 | 16.200 | 16.200 | 16.200 | 1,212,301 |
| 2025-06-10 | 17.100 | 18.460 | 16.540 | 18.180 | 18.180 | 514,959 |
| 2025-06-09 | 15.500 | 17.480 | 15.480 | 16.500 | 16.500 | 485,434 |
| 2025-06-06 | 15.680 | 16.460 | 14.840 | 15.440 | 15.440 | 406,877 |
| 2025-06-05 | 12.500 | 15.800 | 12.500 | 15.680 | 15.680 | 752,718 |
| 2025-06-04 | 12.920 | 13.300 | 11.620 | 12.080 | 12.080 | 691,971 |
| 2025-06-03 | 15.400 | 15.400 | 13.320 | 13.460 | 13.460 | 255,234 |
| 2025-06-02 | 15.040 | 15.900 | 14.260 | 15.200 | 15.200 | 267,999 |
| 2025-05-30 | 16.500 | 17.000 | 14.680 | 15.220 | 15.220 | 486,597 |
| 2025-05-29 | 14.000 | 16.100 | 13.220 | 15.800 | 15.800 | 724,720 |
| 2025-05-28 | 15.360 | 15.380 | 14.100 | 14.620 | 14.620 | 379,710 |
| 2025-05-27 | 17.000 | 17.200 | 14.500 | 15.120 | 15.120 | 1,187,473 |
| 2025-05-26 | 13.000 | 17.500 | 13.000 | 15.620 | 15.620 | 2,328,159 |
| 2025-05-23 | 10.100 | 12.380 | 10.060 | 12.380 | 12.380 | 1,041,318 |
| 2025-05-22 | 11.440 | 11.700 | 9.940 | 10.020 | 10.020 | 1,021,898 |
| 2025-05-21 | 10.400 | 12.500 | 10.340 | 11.420 | 11.420 | 1,739,923 |
| 2025-05-20 | 7.050 | 9.460 | 7.000 | 9.460 | 9.460 | 1,578,035 |
| 2025-05-19 | 6.520 | 6.670 | 6.300 | 6.390 | 6.390 | 93,939 |
| 2025-05-16 | 6.200 | 6.750 | 6.200 | 6.500 | 6.500 | 265,588 |
| 2025-05-15 | 5.950 | 7.020 | 5.730 | 6.160 | 6.160 | 574,498 |
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.