Noble Financials SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 89.200 | 89.200 | 83.200 | 83.200 | 83.200 | 158 |
| 2024-08-19 | 89.200 | 89.200 | 83.000 | 86.800 | 86.800 | 238 |
| 2024-08-16 | 89.200 | 89.400 | 85.000 | 89.200 | 89.200 | 25 |
| 2024-08-14 | 89.200 | 89.200 | 85.000 | 89.200 | 89.200 | 139 |
| 2024-08-13 | 92.000 | 93.400 | 84.000 | 92.000 | 92.000 | 535 |
| 2024-08-12 | 79.000 | 86.800 | 79.000 | 86.800 | 86.800 | 771 |
| 2024-08-09 | 84.600 | 84.600 | 78.200 | 80.800 | 80.800 | 654 |
| 2024-08-08 | 84.800 | 84.800 | 81.000 | 84.800 | 84.800 | 80 |
| 2024-08-07 | 84.800 | 84.800 | 82.200 | 84.800 | 84.800 | 23 |
| 2024-08-06 | 78.000 | 86.000 | 78.000 | 84.800 | 84.800 | 300 |
| 2024-08-05 | 82.400 | 82.400 | 78.200 | 78.200 | 78.200 | 242 |
| 2024-08-02 | 85.800 | 85.800 | 77.400 | 81.800 | 81.800 | 260 |
| 2024-08-01 | 83.200 | 84.000 | 80.000 | 84.000 | 84.000 | 215 |
| 2024-07-31 | 83.000 | 83.400 | 81.600 | 83.200 | 83.200 | 24 |
| 2024-07-30 | 83.400 | 83.400 | 83.000 | 83.400 | 83.400 | 6 |
| 2024-07-29 | 83.800 | 83.800 | 81.000 | 83.600 | 83.600 | 15 |
| 2024-07-26 | 85.800 | 86.000 | 81.000 | 83.800 | 83.800 | 123 |
| 2024-07-25 | 86.000 | 86.000 | 83.200 | 85.800 | 85.800 | 46 |
| 2024-07-24 | 86.000 | 86.600 | 83.000 | 83.000 | 83.000 | 85 |
| 2024-07-23 | 85.600 | 86.000 | 80.400 | 86.000 | 86.000 | 399 |
| 2024-07-22 | 85.800 | 86.800 | 83.200 | 83.200 | 83.200 | 152 |
| 2024-07-19 | 87.800 | 87.800 | 85.000 | 85.000 | 85.000 | 169 |
| 2024-07-18 | 88.600 | 88.600 | 85.200 | 85.600 | 85.600 | 150 |
| 2024-07-17 | 90.000 | 90.000 | 88.600 | 88.600 | 88.600 | 5 |
| 2024-07-16 | 90.000 | 90.000 | 85.800 | 88.000 | 88.000 | 216 |
| 2024-07-15 | 92.800 | 93.000 | 89.000 | 90.000 | 90.000 | 121 |
| 2024-07-12 | 93.200 | 93.200 | 89.800 | 92.600 | 92.600 | 10 |
| 2024-07-11 | 89.200 | 93.800 | 88.800 | 91.400 | 91.400 | 308 |
| 2024-07-10 | 90.800 | 90.800 | 87.000 | 87.000 | 87.000 | 186 |
| 2024-07-09 | 90.400 | 91.000 | 90.400 | 90.800 | 90.800 | 55 |
| 2024-07-08 | 90.800 | 90.800 | 90.400 | 90.600 | 90.600 | 7 |
| 2024-07-05 | 93.400 | 93.400 | 89.200 | 90.400 | 90.400 | 239 |
| 2024-07-04 | 93.800 | 93.800 | 89.800 | 92.800 | 92.800 | 38 |
| 2024-07-03 | 92.000 | 93.600 | 89.600 | 93.400 | 93.400 | 16 |
| 2024-07-02 | 93.400 | 93.800 | 87.600 | 93.400 | 93.400 | 250 |
| 2024-07-01 | 93.600 | 93.600 | 91.400 | 91.400 | 91.400 | 68 |
| 2024-06-28 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 1 |
| 2024-06-27 | 98.400 | 98.400 | 89.000 | 89.000 | 89.000 | 21 |
| 2024-06-26 | 88.800 | 93.400 | 87.400 | 91.600 | 91.600 | 168 |
| 2024-06-25 | 91.000 | 91.000 | 88.800 | 88.800 | 88.800 | 3 |
| 2024-06-24 | 88.400 | 88.400 | 86.400 | 88.400 | 88.400 | 119 |
| 2024-06-21 | 91.200 | 91.200 | 87.400 | 88.600 | 88.600 | 163 |
| 2024-06-20 | 93.200 | 93.200 | 86.000 | 88.200 | 88.200 | 453 |
| 2024-06-19 | 98.400 | 98.400 | 89.200 | 93.200 | 93.200 | 53 |
| 2024-06-18 | 92.800 | 98.600 | 90.000 | 93.000 | 93.000 | 207 |
| 2024-06-17 | 89.600 | 92.000 | 86.000 | 92.000 | 92.000 | 282 |
| 2024-06-14 | 92.200 | 92.200 | 84.600 | 88.000 | 88.000 | 1,037 |
| 2024-06-13 | 95.000 | 98.000 | 88.600 | 92.600 | 92.600 | 609 |
| 2024-06-12 | 96.600 | 100.00 | 91.400 | 94.400 | 94.400 | 813 |
| 2024-06-11 | 98.200 | 98.200 | 94.000 | 96.800 | 96.800 | 184 |
| 2024-06-10 | 106.00 | 106.00 | 95.400 | 97.800 | 97.800 | 612 |
| 2024-06-07 | 100.50 | 101.00 | 96.200 | 101.00 | 101.00 | 130 |
| 2024-06-06 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | 2 |
| 2024-06-05 | 101.50 | 101.50 | 96.200 | 99.400 | 99.400 | 165 |
| 2024-06-04 | 103.50 | 103.50 | 99.200 | 101.00 | 101.00 | 193 |
| 2024-06-03 | 106.50 | 106.50 | 97.000 | 101.50 | 101.50 | 390 |
| 2024-05-31 | 107.50 | 107.50 | 101.00 | 101.00 | 101.00 | 39 |
| 2024-05-29 | 102.00 | 102.50 | 96.600 | 100.50 | 100.50 | 348 |
| 2024-05-28 | 101.50 | 110.50 | 97.800 | 100.50 | 100.50 | 306 |
| 2024-05-27 | 103.50 | 106.00 | 95.400 | 97.000 | 97.000 | 534 |
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.