NIEWIADÓW POLSKA GRUPA MILITARNA SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.575 | 1.575 | 1.435 | 1.510 | 1.510 | 78,586 |
| 2024-11-13 | 1.590 | 1.605 | 1.520 | 1.520 | 1.520 | 22,105 |
| 2024-11-12 | 1.605 | 1.615 | 1.560 | 1.600 | 1.600 | 22,627 |
| 2024-11-08 | 1.630 | 1.635 | 1.550 | 1.605 | 1.605 | 53,028 |
| 2024-11-07 | 1.675 | 1.690 | 1.580 | 1.610 | 1.610 | 44,740 |
| 2024-11-06 | 1.850 | 1.850 | 1.620 | 1.675 | 1.675 | 123,557 |
| 2024-11-05 | 1.855 | 1.960 | 1.780 | 1.830 | 1.830 | 268,341 |
| 2024-11-04 | 1.620 | 1.720 | 1.560 | 1.720 | 1.720 | 33,431 |
| 2024-10-31 | 1.640 | 1.640 | 1.565 | 1.625 | 1.625 | 26,350 |
| 2024-10-30 | 1.750 | 1.750 | 1.640 | 1.680 | 1.680 | 32,611 |
| 2024-10-29 | 1.665 | 1.780 | 1.550 | 1.780 | 1.780 | 122,217 |
| 2024-10-28 | 1.500 | 1.680 | 1.490 | 1.660 | 1.660 | 127,498 |
| 2024-10-25 | 1.420 | 1.500 | 1.340 | 1.500 | 1.500 | 223,698 |
| 2024-10-24 | 1.360 | 1.430 | 1.335 | 1.420 | 1.420 | 40,960 |
| 2024-10-23 | 1.445 | 1.480 | 1.380 | 1.425 | 1.425 | 45,876 |
| 2024-10-22 | 1.550 | 1.600 | 1.415 | 1.445 | 1.445 | 76,320 |
| 2024-10-21 | 1.575 | 1.590 | 1.500 | 1.550 | 1.550 | 19,905 |
| 2024-10-18 | 1.525 | 1.590 | 1.465 | 1.560 | 1.560 | 15,835 |
| 2024-10-17 | 1.710 | 1.710 | 1.445 | 1.520 | 1.520 | 159,837 |
| 2024-10-16 | 1.750 | 1.785 | 1.650 | 1.715 | 1.715 | 45,606 |
| 2024-10-15 | 1.750 | 1.800 | 1.740 | 1.785 | 1.785 | 17,604 |
| 2024-10-14 | 1.785 | 1.820 | 1.740 | 1.790 | 1.790 | 17,616 |
| 2024-10-11 | 1.815 | 1.840 | 1.745 | 1.825 | 1.825 | 11,866 |
| 2024-10-10 | 1.845 | 1.880 | 1.735 | 1.815 | 1.815 | 23,368 |
| 2024-10-09 | 1.860 | 1.900 | 1.780 | 1.845 | 1.845 | 16,363 |
| 2024-10-08 | 1.925 | 1.925 | 1.820 | 1.860 | 1.860 | 14,237 |
| 2024-10-07 | 1.910 | 1.930 | 1.865 | 1.925 | 1.925 | 2,914 |
| 2024-10-04 | 1.850 | 1.915 | 1.850 | 1.910 | 1.910 | 15,735 |
| 2024-10-03 | 1.885 | 1.915 | 1.860 | 1.905 | 1.905 | 13,281 |
| 2024-10-02 | 1.860 | 1.920 | 1.850 | 1.920 | 1.920 | 29,306 |
| 2024-10-01 | 1.890 | 1.915 | 1.845 | 1.900 | 1.900 | 25,110 |
| 2024-09-30 | 1.875 | 1.930 | 1.840 | 1.915 | 1.915 | 29,698 |
| 2024-09-27 | 1.935 | 1.935 | 1.820 | 1.875 | 1.875 | 28,595 |
| 2024-09-26 | 1.895 | 1.970 | 1.890 | 1.940 | 1.940 | 8,188 |
| 2024-09-25 | 1.955 | 1.960 | 1.885 | 1.935 | 1.935 | 11,109 |
| 2024-09-24 | 2.020 | 2.020 | 1.855 | 1.900 | 1.900 | 53,213 |
| 2024-09-23 | 1.980 | 2.030 | 1.960 | 2.020 | 2.020 | 3,691 |
| 2024-09-20 | 1.980 | 2.060 | 1.930 | 1.995 | 1.995 | 9,821 |
| 2024-09-19 | 1.955 | 2.080 | 1.910 | 2.050 | 2.050 | 25,904 |
| 2024-09-18 | 1.930 | 1.995 | 1.885 | 1.950 | 1.950 | 29,381 |
| 2024-09-17 | 2.000 | 2.000 | 1.855 | 1.925 | 1.925 | 83,352 |
| 2024-09-16 | 2.040 | 2.060 | 1.950 | 2.000 | 2.000 | 43,967 |
| 2024-09-13 | 2.070 | 2.100 | 2.010 | 2.020 | 2.020 | 10,574 |
| 2024-09-12 | 2.070 | 2.080 | 1.990 | 2.070 | 2.070 | 30,139 |
| 2024-09-11 | 2.150 | 2.150 | 2.070 | 2.120 | 2.120 | 15,878 |
| 2024-09-10 | 2.100 | 2.190 | 2.040 | 2.090 | 2.090 | 49,572 |
| 2024-09-09 | 2.190 | 2.230 | 2.100 | 2.180 | 2.180 | 21,721 |
| 2024-09-06 | 2.260 | 2.400 | 2.190 | 2.190 | 2.190 | 71,627 |
| 2024-09-05 | 2.420 | 2.470 | 2.220 | 2.260 | 2.260 | 96,007 |
| 2024-09-04 | 2.540 | 2.540 | 2.250 | 2.400 | 2.400 | 76,720 |
| 2024-09-03 | 2.550 | 2.590 | 2.450 | 2.520 | 2.520 | 48,614 |
| 2024-09-02 | 2.320 | 2.640 | 2.320 | 2.490 | 2.490 | 329,066 |
| 2024-08-30 | 2.250 | 2.380 | 2.200 | 2.240 | 2.240 | 55,029 |
| 2024-08-29 | 2.080 | 2.440 | 2.010 | 2.250 | 2.250 | 288,742 |
| 2024-08-28 | 2.020 | 2.050 | 2.000 | 2.050 | 2.050 | 11,467 |
| 2024-08-27 | 2.030 | 2.070 | 1.990 | 2.030 | 2.030 | 11,433 |
| 2024-08-26 | 2.020 | 2.060 | 1.990 | 2.030 | 2.030 | 9,181 |
| 2024-08-23 | 1.985 | 2.150 | 1.940 | 2.070 | 2.070 | 20,966 |
| 2024-08-22 | 2.090 | 2.090 | 1.945 | 2.020 | 2.020 | 110,973 |
| 2024-08-21 | 2.190 | 2.190 | 2.070 | 2.120 | 2.120 | 26,190 |
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.