NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.080 | 2.090 | 1.900 | 1.980 | 1.980 | 290,060 |
| 2025-02-13 | 1.980 | 2.240 | 1.930 | 2.010 | 2.010 | 571,996 |
| 2025-02-12 | 2.280 | 2.450 | 1.960 | 1.995 | 1.995 | 1,096,047 |
| 2025-02-11 | 1.700 | 2.340 | 1.610 | 2.260 | 2.260 | 1,816,723 |
| 2025-02-10 | 1.430 | 1.745 | 1.430 | 1.670 | 1.670 | 871,100 |
| 2025-02-07 | 1.310 | 1.465 | 1.250 | 1.355 | 1.355 | 588,759 |
| 2025-02-06 | 1.215 | 1.270 | 1.215 | 1.240 | 1.240 | 48,002 |
| 2025-02-05 | 1.210 | 1.215 | 1.185 | 1.215 | 1.215 | 23,717 |
| 2025-02-04 | 1.185 | 1.230 | 1.180 | 1.215 | 1.215 | 13,688 |
| 2025-02-03 | 1.190 | 1.225 | 1.170 | 1.185 | 1.185 | 28,091 |
| 2025-01-31 | 1.210 | 1.220 | 1.185 | 1.190 | 1.190 | 24,643 |
| 2025-01-30 | 1.270 | 1.285 | 1.170 | 1.235 | 1.235 | 48,946 |
| 2025-01-29 | 1.215 | 1.290 | 1.200 | 1.280 | 1.280 | 89,994 |
| 2025-01-28 | 1.175 | 1.220 | 1.175 | 1.200 | 1.200 | 17,469 |
| 2025-01-27 | 1.205 | 1.220 | 1.170 | 1.185 | 1.185 | 25,222 |
| 2025-01-24 | 1.225 | 1.235 | 1.190 | 1.205 | 1.205 | 17,881 |
| 2025-01-23 | 1.200 | 1.290 | 1.185 | 1.225 | 1.225 | 117,604 |
| 2025-01-22 | 1.210 | 1.250 | 1.195 | 1.200 | 1.200 | 14,378 |
| 2025-01-21 | 1.210 | 1.250 | 1.205 | 1.245 | 1.245 | 17,818 |
| 2025-01-20 | 1.190 | 1.280 | 1.190 | 1.230 | 1.230 | 124,469 |
| 2025-01-17 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 9,398 |
| 2025-01-16 | 1.210 | 1.210 | 1.145 | 1.160 | 1.160 | 29,415 |
| 2025-01-15 | 1.235 | 1.235 | 1.175 | 1.200 | 1.200 | 19,422 |
| 2025-01-14 | 1.235 | 1.265 | 1.150 | 1.200 | 1.200 | 32,173 |
| 2025-01-13 | 1.295 | 1.295 | 1.220 | 1.260 | 1.260 | 39,224 |
| 2025-01-10 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 32,499 |
| 2025-01-09 | 1.255 | 1.255 | 1.190 | 1.200 | 1.200 | 5,629 |
| 2025-01-08 | 1.220 | 1.260 | 1.180 | 1.255 | 1.255 | 25,915 |
| 2025-01-07 | 1.230 | 1.255 | 1.210 | 1.230 | 1.230 | 10,272 |
| 2025-01-03 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 12,101 |
| 2025-01-02 | 1.150 | 1.270 | 1.150 | 1.200 | 1.200 | 59,083 |
| 2024-12-30 | 1.075 | 1.150 | 1.010 | 1.145 | 1.145 | 30,725 |
| 2024-12-27 | 0.974 | 1.165 | 0.974 | 1.070 | 1.070 | 107,288 |
| 2024-12-23 | 0.980 | 1.015 | 0.952 | 0.958 | 0.958 | 269,228 |
| 2024-12-20 | 0.970 | 1.005 | 0.962 | 0.980 | 0.980 | 133,852 |
| 2024-12-19 | 0.986 | 0.996 | 0.942 | 0.970 | 0.970 | 410,110 |
| 2024-12-18 | 1.040 | 1.040 | 0.932 | 0.986 | 0.986 | 269,691 |
| 2024-12-17 | 1.115 | 1.150 | 1.030 | 1.045 | 1.045 | 102,732 |
| 2024-12-16 | 1.155 | 1.170 | 1.100 | 1.115 | 1.115 | 33,124 |
| 2024-12-13 | 1.170 | 1.190 | 1.145 | 1.155 | 1.155 | 37,395 |
| 2024-12-12 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 27,858 |
| 2024-12-11 | 1.260 | 1.265 | 1.200 | 1.250 | 1.250 | 51,654 |
| 2024-12-10 | 1.170 | 1.275 | 1.160 | 1.250 | 1.250 | 20,834 |
| 2024-12-09 | 1.225 | 1.225 | 1.155 | 1.170 | 1.170 | 53,949 |
| 2024-12-06 | 1.290 | 1.290 | 1.160 | 1.225 | 1.225 | 72,292 |
| 2024-12-05 | 1.250 | 1.290 | 1.150 | 1.260 | 1.260 | 41,573 |
| 2024-12-04 | 1.370 | 1.385 | 1.200 | 1.250 | 1.250 | 86,845 |
| 2024-12-03 | 1.395 | 1.395 | 1.345 | 1.375 | 1.375 | 23,998 |
| 2024-12-02 | 1.440 | 1.440 | 1.355 | 1.380 | 1.380 | 26,245 |
| 2024-11-29 | 1.395 | 1.460 | 1.350 | 1.385 | 1.385 | 71,590 |
| 2024-11-28 | 1.410 | 1.440 | 1.375 | 1.385 | 1.385 | 23,855 |
| 2024-11-27 | 1.435 | 1.435 | 1.385 | 1.415 | 1.415 | 9,862 |
| 2024-11-26 | 1.430 | 1.465 | 1.395 | 1.430 | 1.430 | 10,016 |
| 2024-11-25 | 1.420 | 1.445 | 1.400 | 1.430 | 1.430 | 11,469 |
| 2024-11-22 | 1.400 | 1.480 | 1.375 | 1.410 | 1.410 | 15,590 |
| 2024-11-21 | 1.600 | 1.600 | 1.350 | 1.370 | 1.370 | 51,488 |
| 2024-11-20 | 1.415 | 1.550 | 1.330 | 1.535 | 1.535 | 177,497 |
| 2024-11-19 | 1.470 | 1.470 | 1.350 | 1.410 | 1.410 | 33,131 |
| 2024-11-18 | 1.490 | 1.510 | 1.445 | 1.470 | 1.470 | 8,847 |
| 2024-11-15 | 1.510 | 1.530 | 1.440 | 1.490 | 1.490 | 7,728 |
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.