Noble Financials SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 117.00 | 117.00 | 103.50 | 103.50 | 103.50 | 551 |
| 2024-05-23 | 102.50 | 126.00 | 102.50 | 120.50 | 120.50 | 860 |
| 2024-05-22 | 108.50 | 108.50 | 100.50 | 102.50 | 102.50 | 21 |
| 2024-05-21 | 108.50 | 108.50 | 100.00 | 104.00 | 104.00 | 45 |
| 2024-05-20 | 103.50 | 104.00 | 99.000 | 102.50 | 102.50 | 252 |
| 2024-05-17 | 96.200 | 105.50 | 96.200 | 103.00 | 103.00 | 918 |
| 2024-05-16 | 99.800 | 108.00 | 92.000 | 92.000 | 92.000 | 1,124 |
| 2024-05-15 | 103.50 | 103.50 | 97.000 | 99.800 | 99.800 | 358 |
| 2024-05-14 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 20 |
| 2024-05-13 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 106 |
| 2024-05-10 | 102.50 | 102.50 | 97.200 | 101.00 | 101.00 | 85 |
| 2024-05-09 | 104.00 | 104.00 | 99.800 | 99.800 | 99.800 | 144 |
| 2024-05-08 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 19 |
| 2024-05-07 | 109.50 | 109.50 | 100.50 | 103.00 | 103.00 | 306 |
| 2024-05-06 | 112.00 | 112.50 | 107.00 | 109.50 | 109.50 | 94 |
| 2024-05-02 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 98 |
| 2024-04-30 | 113.50 | 113.50 | 108.50 | 113.00 | 113.00 | 133 |
| 2024-04-29 | 117.50 | 117.50 | 112.00 | 113.00 | 113.00 | 256 |
| 2024-04-26 | 119.00 | 119.00 | 114.00 | 117.50 | 117.50 | 105 |
| 2024-04-25 | 118.00 | 118.00 | 110.00 | 113.00 | 113.00 | 149 |
| 2024-04-24 | 105.00 | 117.50 | 105.00 | 114.00 | 114.00 | 901 |
| 2024-04-23 | 101.50 | 102.50 | 100.50 | 102.00 | 102.00 | 72 |
| 2024-04-22 | 108.50 | 108.50 | 100.00 | 100.00 | 100.00 | 201 |
| 2024-04-19 | 109.00 | 109.00 | 101.00 | 108.50 | 108.50 | 347 |
| 2024-04-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6 |
| 2024-04-17 | 110.00 | 111.00 | 102.00 | 105.00 | 105.00 | 311 |
| 2024-04-16 | 100.00 | 119.00 | 99.000 | 108.00 | 108.00 | 667 |
| 2024-04-15 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 92 |
| 2024-04-12 | 96.800 | 102.00 | 92.800 | 101.50 | 101.50 | 330 |
| 2024-04-11 | 97.000 | 97.000 | 92.600 | 96.400 | 96.400 | 109 |
| 2024-04-10 | 94.000 | 96.800 | 92.800 | 94.400 | 94.400 | 113 |
| 2024-04-09 | 94.200 | 99.000 | 92.000 | 94.000 | 94.000 | 244 |
| 2024-04-08 | 93.600 | 94.600 | 93.000 | 93.600 | 93.600 | 48 |
| 2024-04-05 | 93.800 | 93.800 | 93.400 | 93.600 | 93.600 | 5 |
| 2024-04-04 | 95.800 | 95.800 | 91.400 | 93.800 | 93.800 | 306 |
| 2024-04-03 | 96.400 | 96.400 | 92.000 | 95.400 | 95.400 | 129 |
| 2024-04-02 | 97.800 | 97.800 | 93.000 | 96.600 | 96.600 | 246 |
| 2024-03-28 | 99.200 | 99.200 | 95.400 | 96.000 | 96.000 | 116 |
| 2024-03-27 | 99.800 | 99.800 | 95.400 | 99.200 | 99.200 | 154 |
| 2024-03-26 | 101.00 | 102.00 | 95.600 | 95.600 | 95.600 | 507 |
| 2024-03-25 | 106.50 | 106.50 | 99.200 | 99.400 | 99.400 | 199 |
| 2024-03-22 | 106.50 | 106.50 | 102.50 | 103.00 | 103.00 | 145 |
| 2024-03-21 | 101.50 | 106.50 | 97.600 | 106.50 | 106.50 | 344 |
| 2024-03-20 | 104.50 | 104.50 | 96.000 | 101.50 | 101.50 | 158 |
| 2024-03-19 | 106.50 | 112.00 | 100.50 | 104.50 | 104.50 | 421 |
| 2024-03-18 | 99.800 | 112.00 | 95.800 | 105.00 | 105.00 | 1,110 |
| 2024-03-15 | 107.00 | 107.00 | 96.400 | 100.00 | 100.00 | 465 |
| 2024-03-14 | 105.50 | 112.00 | 98.400 | 104.50 | 104.50 | 960 |
| 2024-03-13 | 113.00 | 123.00 | 102.50 | 103.00 | 103.00 | 530 |
| 2024-03-12 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | 443 |
| 2024-03-11 | 112.50 | 116.00 | 102.00 | 113.50 | 113.50 | 568 |
| 2024-03-08 | 107.50 | 114.50 | 98.000 | 106.00 | 106.00 | 1,960 |
| 2024-03-07 | 127.00 | 128.50 | 103.50 | 108.50 | 108.50 | 2,650 |
| 2024-03-06 | 147.00 | 159.50 | 133.00 | 133.00 | 133.00 | 9,439 |
| 2024-03-05 | 106.00 | 138.00 | 101.00 | 138.00 | 138.00 | 4,472 |
| 2024-03-04 | 86.800 | 104.50 | 84.000 | 104.00 | 104.00 | 2,220 |
| 2024-03-01 | 86.000 | 90.000 | 80.200 | 86.800 | 86.800 | 1,834 |
| 2024-02-29 | 67.200 | 82.200 | 67.200 | 82.200 | 82.200 | 1,916 |
| 2024-02-28 | 74.400 | 74.600 | 67.000 | 67.000 | 67.000 | 339 |
| 2024-02-27 | 76.400 | 76.400 | 72.000 | 74.400 | 74.400 | 24 |
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.