NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.300 | 6.300 | 5.600 | 5.960 | 5.960 | 530,638 |
| 2025-05-13 | 6.930 | 7.150 | 6.000 | 6.280 | 6.280 | 548,860 |
| 2025-05-12 | 7.250 | 7.350 | 6.900 | 6.980 | 6.980 | 345,138 |
| 2025-05-09 | 7.400 | 7.700 | 7.100 | 7.400 | 7.400 | 362,477 |
| 2025-05-08 | 7.800 | 7.800 | 6.810 | 7.390 | 7.390 | 446,139 |
| 2025-05-07 | 7.100 | 8.100 | 6.900 | 7.250 | 7.250 | 1,100,428 |
| 2025-05-06 | 7.000 | 9.000 | 6.700 | 6.920 | 6.920 | 2,404,544 |
| 2025-05-05 | 4.750 | 6.810 | 4.560 | 6.590 | 6.590 | 1,904,584 |
| 2025-05-02 | 3.550 | 5.110 | 3.460 | 4.480 | 4.480 | 1,432,906 |
| 2025-04-30 | 3.105 | 3.350 | 3.075 | 3.280 | 3.280 | 518,204 |
| 2025-04-29 | 3.020 | 3.075 | 2.975 | 3.000 | 3.000 | 66,872 |
| 2025-04-28 | 3.000 | 3.080 | 2.980 | 3.020 | 3.020 | 68,346 |
| 2025-04-25 | 3.025 | 3.150 | 2.955 | 3.010 | 3.010 | 76,919 |
| 2025-04-24 | 2.990 | 3.120 | 2.990 | 3.025 | 3.025 | 51,270 |
| 2025-04-23 | 3.170 | 3.230 | 2.945 | 3.020 | 3.020 | 170,302 |
| 2025-04-22 | 3.300 | 3.400 | 3.100 | 3.170 | 3.170 | 196,296 |
| 2025-04-17 | 3.170 | 3.395 | 3.130 | 3.165 | 3.165 | 326,178 |
| 2025-04-16 | 2.885 | 3.350 | 2.885 | 3.150 | 3.150 | 475,376 |
| 2025-04-15 | 3.050 | 3.070 | 2.885 | 2.885 | 2.885 | 117,583 |
| 2025-04-14 | 2.990 | 3.090 | 2.940 | 3.040 | 3.040 | 186,651 |
| 2025-04-11 | 2.810 | 3.030 | 2.800 | 2.940 | 2.940 | 275,879 |
| 2025-04-10 | 2.740 | 2.860 | 2.700 | 2.810 | 2.810 | 151,041 |
| 2025-04-09 | 2.600 | 2.730 | 2.580 | 2.675 | 2.675 | 66,703 |
| 2025-04-08 | 2.550 | 2.900 | 2.435 | 2.665 | 2.665 | 190,404 |
| 2025-04-07 | 2.555 | 2.580 | 2.150 | 2.500 | 2.500 | 176,261 |
| 2025-04-04 | 2.760 | 2.775 | 2.610 | 2.675 | 2.675 | 69,948 |
| 2025-04-03 | 2.900 | 2.900 | 2.700 | 2.755 | 2.755 | 67,672 |
| 2025-04-02 | 2.830 | 3.000 | 2.830 | 2.895 | 2.895 | 134,587 |
| 2025-04-01 | 2.660 | 2.890 | 2.660 | 2.830 | 2.830 | 103,503 |
| 2025-03-31 | 2.670 | 2.820 | 2.520 | 2.660 | 2.660 | 83,154 |
| 2025-03-28 | 2.750 | 2.850 | 2.580 | 2.660 | 2.660 | 88,685 |
| 2025-03-27 | 2.710 | 2.870 | 2.710 | 2.750 | 2.750 | 79,203 |
| 2025-03-26 | 2.660 | 2.890 | 2.640 | 2.700 | 2.700 | 81,409 |
| 2025-03-25 | 2.810 | 2.810 | 2.510 | 2.660 | 2.660 | 209,021 |
| 2025-03-24 | 2.980 | 2.990 | 2.750 | 2.810 | 2.810 | 136,278 |
| 2025-03-21 | 3.040 | 3.050 | 2.930 | 2.990 | 2.990 | 56,289 |
| 2025-03-20 | 2.980 | 3.050 | 2.860 | 3.040 | 3.040 | 103,021 |
| 2025-03-19 | 3.040 | 3.070 | 2.950 | 2.990 | 2.990 | 100,167 |
| 2025-03-18 | 3.200 | 3.200 | 3.000 | 3.040 | 3.040 | 150,816 |
| 2025-03-17 | 3.050 | 3.250 | 3.020 | 3.130 | 3.130 | 219,388 |
| 2025-03-14 | 2.800 | 3.080 | 2.800 | 3.020 | 3.020 | 351,960 |
| 2025-03-13 | 3.210 | 3.240 | 2.680 | 2.780 | 2.780 | 508,865 |
| 2025-03-12 | 3.360 | 3.400 | 3.030 | 3.170 | 3.170 | 393,595 |
| 2025-03-11 | 3.480 | 3.490 | 3.280 | 3.420 | 3.420 | 390,060 |
| 2025-03-10 | 3.220 | 3.480 | 3.150 | 3.480 | 3.480 | 450,961 |
| 2025-03-07 | 3.400 | 3.420 | 3.000 | 3.150 | 3.150 | 468,173 |
| 2025-03-06 | 3.080 | 3.240 | 3.010 | 3.230 | 3.230 | 699,996 |
| 2025-03-05 | 3.310 | 3.380 | 2.910 | 2.960 | 2.960 | 898,009 |
| 2025-03-04 | 2.880 | 3.450 | 2.780 | 3.190 | 3.190 | 2,063,435 |
| 2025-03-03 | 2.380 | 2.780 | 2.370 | 2.740 | 2.740 | 873,698 |
| 2025-02-28 | 2.200 | 2.250 | 2.120 | 2.240 | 2.240 | 308,068 |
| 2025-02-27 | 2.240 | 2.350 | 2.100 | 2.150 | 2.150 | 203,197 |
| 2025-02-26 | 2.440 | 2.440 | 2.190 | 2.250 | 2.250 | 402,273 |
| 2025-02-25 | 2.570 | 2.700 | 2.360 | 2.440 | 2.440 | 311,139 |
| 2025-02-24 | 2.500 | 2.730 | 2.500 | 2.570 | 2.570 | 197,348 |
| 2025-02-21 | 2.630 | 2.690 | 2.500 | 2.500 | 2.500 | 334,274 |
| 2025-02-20 | 2.500 | 2.760 | 2.260 | 2.570 | 2.570 | 842,131 |
| 2025-02-19 | 2.360 | 2.830 | 2.310 | 2.500 | 2.500 | 1,318,848 |
| 2025-02-18 | 2.080 | 2.380 | 1.985 | 2.300 | 2.300 | 693,426 |
| 2025-02-17 | 1.990 | 2.180 | 1.980 | 2.070 | 2.070 | 262,995 |
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.