Noble Financials SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 88.600 | 90.200 | 86.600 | 89.000 | 89.000 | 154 |
| 2023-11-28 | 88.600 | 88.600 | 86.600 | 86.600 | 86.600 | 82 |
| 2023-11-27 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 308 |
| 2023-11-24 | 89.800 | 89.800 | 81.000 | 85.800 | 85.800 | 269 |
| 2023-11-23 | 76.400 | 89.800 | 76.400 | 83.800 | 83.800 | 970 |
| 2023-11-22 | 81.800 | 81.800 | 74.000 | 76.400 | 76.400 | 427 |
| 2023-11-21 | 79.600 | 82.000 | 79.400 | 82.000 | 82.000 | 108 |
| 2023-11-20 | 75.400 | 79.600 | 75.400 | 79.400 | 79.400 | 320 |
| 2023-11-17 | 75.400 | 75.400 | 72.600 | 72.600 | 72.600 | 13 |
| 2023-11-16 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 23 |
| 2023-11-15 | 78.800 | 78.800 | 72.200 | 75.400 | 75.400 | 31 |
| 2023-11-14 | 76.400 | 77.200 | 72.200 | 75.800 | 75.800 | 239 |
| 2023-11-13 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 6 |
| 2023-11-10 | 78.800 | 78.800 | 74.200 | 76.800 | 76.800 | 330 |
| 2023-11-09 | 72.400 | 79.000 | 65.400 | 79.000 | 79.000 | 232 |
| 2023-11-08 | 68.000 | 68.400 | 63.800 | 68.400 | 68.400 | 199 |
| 2023-11-07 | 64.000 | 66.400 | 64.000 | 66.200 | 66.200 | 97 |
| 2023-11-06 | 65.400 | 65.600 | 64.400 | 64.400 | 64.400 | 26 |
| 2023-11-03 | 68.600 | 68.600 | 65.400 | 66.600 | 66.600 | 102 |
| 2023-11-02 | 68.600 | 68.600 | 63.800 | 65.000 | 65.000 | 68 |
| 2023-10-31 | 65.400 | 69.400 | 63.000 | 63.800 | 63.800 | 193 |
| 2023-10-30 | 65.600 | 65.600 | 62.600 | 62.600 | 62.600 | 92 |
| 2023-10-27 | 70.000 | 70.000 | 62.800 | 62.800 | 62.800 | 578 |
| 2023-10-26 | 70.600 | 70.600 | 63.600 | 66.000 | 66.000 | 130 |
| 2023-10-25 | 69.400 | 71.000 | 66.200 | 66.200 | 66.200 | 11 |
| 2023-10-24 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 13 |
| 2023-10-23 | 69.400 | 69.400 | 63.200 | 63.200 | 63.200 | 108 |
| 2023-10-20 | 69.400 | 69.400 | 68.600 | 68.600 | 68.600 | 8 |
| 2023-10-19 | 69.400 | 69.400 | 66.600 | 69.200 | 69.200 | 77 |
| 2023-10-18 | 70.000 | 70.000 | 66.400 | 69.400 | 69.400 | 84 |
| 2023-10-17 | 66.600 | 70.000 | 62.800 | 70.000 | 70.000 | 304 |
| 2023-10-16 | 71.000 | 71.000 | 64.000 | 68.600 | 68.600 | 57 |
| 2023-10-13 | 66.000 | 72.600 | 62.000 | 71.000 | 71.000 | 658 |
| 2023-10-12 | 64.600 | 64.600 | 59.400 | 60.000 | 60.000 | 109 |
| 2023-10-11 | 63.000 | 64.600 | 58.200 | 62.800 | 62.800 | 178 |
| 2023-10-10 | 65.400 | 65.400 | 60.000 | 63.000 | 63.000 | 739 |
| 2023-10-09 | 65.200 | 65.600 | 65.200 | 65.600 | 65.600 | 16 |
| 2023-10-06 | 68.400 | 69.400 | 61.800 | 65.000 | 65.000 | 642 |
| 2023-10-05 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 10 |
| 2023-10-04 | 71.000 | 71.000 | 66.600 | 68.400 | 68.400 | 180 |
| 2023-10-03 | 74.400 | 74.600 | 71.000 | 71.200 | 71.200 | 303 |
| 2023-10-02 | 74.000 | 74.000 | 67.800 | 73.200 | 73.200 | 771 |
| 2023-09-29 | 73.200 | 74.200 | 68.800 | 74.200 | 74.200 | 620 |
| 2023-09-28 | 76.200 | 76.200 | 72.800 | 73.400 | 73.400 | 86 |
| 2023-09-27 | 74.400 | 79.000 | 72.400 | 76.400 | 76.400 | 233 |
| 2023-09-26 | 74.000 | 74.200 | 73.000 | 73.000 | 73.000 | 9 |
| 2023-09-25 | 79.600 | 79.600 | 72.000 | 74.000 | 74.000 | 260 |
| 2023-09-22 | 79.600 | 79.600 | 73.000 | 79.600 | 79.600 | 206 |
| 2023-09-21 | 80.000 | 80.000 | 74.000 | 78.000 | 78.000 | 355 |
| 2023-09-20 | 76.600 | 80.000 | 76.400 | 80.000 | 80.000 | 263 |
| 2023-09-19 | 78.200 | 80.200 | 76.000 | 76.600 | 76.600 | 163 |
| 2023-09-18 | 85.600 | 85.600 | 77.200 | 78.000 | 78.000 | 485 |
| 2023-09-15 | 81.800 | 85.800 | 81.800 | 85.600 | 85.600 | 138 |
| 2023-09-14 | 80.000 | 84.000 | 78.200 | 81.600 | 81.600 | 65 |
| 2023-09-13 | 71.400 | 84.000 | 71.400 | 79.800 | 79.800 | 992 |
| 2023-09-12 | 71.400 | 77.400 | 71.400 | 71.800 | 71.800 | 64 |
| 2023-09-11 | 73.000 | 78.800 | 70.000 | 71.600 | 71.600 | 664 |
| 2023-09-08 | 73.000 | 73.000 | 72.800 | 73.000 | 73.000 | 12 |
| 2023-09-07 | 76.000 | 76.000 | 70.000 | 73.000 | 73.000 | 229 |
| 2023-09-06 | 79.400 | 79.600 | 76.000 | 76.000 | 76.000 | 155 |
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.