Noble Financials SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 96.800 | 96.800 | 87.200 | 87.600 | 87.600 | 61 |
| 2024-11-13 | 97.000 | 97.000 | 96.600 | 96.600 | 96.600 | 5 |
| 2024-11-12 | 91.200 | 91.200 | 88.000 | 91.200 | 91.200 | 162 |
| 2024-11-08 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 1 |
| 2024-11-07 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 6 |
| 2024-11-06 | 91.200 | 91.200 | 91.200 | 91.200 | 91.200 | 2 |
| 2024-11-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 4 |
| 2024-11-04 | 91.200 | 91.200 | 87.000 | 88.000 | 88.000 | 14 |
| 2024-10-31 | 91.000 | 91.200 | 91.000 | 91.200 | 91.200 | 2 |
| 2024-10-30 | 88.200 | 91.200 | 87.200 | 91.200 | 91.200 | 152 |
| 2024-10-29 | 91.200 | 91.200 | 87.600 | 87.600 | 87.600 | 6 |
| 2024-10-28 | 97.200 | 97.200 | 91.200 | 91.200 | 91.200 | 9 |
| 2024-10-25 | 96.000 | 96.000 | 90.400 | 90.400 | 90.400 | 126 |
| 2024-10-24 | 95.800 | 95.800 | 90.400 | 90.400 | 90.400 | 92 |
| 2024-10-23 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1 |
| 2024-10-22 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1 |
| 2024-10-21 | 96.000 | 96.000 | 95.600 | 95.600 | 95.600 | 7 |
| 2024-10-18 | 89.800 | 90.400 | 89.600 | 90.400 | 90.400 | 89 |
| 2024-10-17 | 90.000 | 90.000 | 86.400 | 86.400 | 86.400 | 138 |
| 2024-10-16 | 89.800 | 89.800 | 89.600 | 89.600 | 89.600 | 5 |
| 2024-10-15 | 89.600 | 89.600 | 86.400 | 87.000 | 87.000 | 55 |
| 2024-10-14 | 87.200 | 90.400 | 86.400 | 89.800 | 89.800 | 99 |
| 2024-10-11 | 89.800 | 92.600 | 86.200 | 92.600 | 92.600 | 255 |
| 2024-10-10 | 92.000 | 92.000 | 86.000 | 89.800 | 89.800 | 118 |
| 2024-10-09 | 90.800 | 91.000 | 90.800 | 91.000 | 91.000 | 4 |
| 2024-10-08 | 92.000 | 92.000 | 86.200 | 90.800 | 90.800 | 110 |
| 2024-10-07 | 92.800 | 92.800 | 85.000 | 92.600 | 92.600 | 140 |
| 2024-10-04 | 93.200 | 93.200 | 89.400 | 92.600 | 92.600 | 144 |
| 2024-10-03 | 96.200 | 96.200 | 91.200 | 91.200 | 91.200 | 341 |
| 2024-10-02 | 97.400 | 97.400 | 93.400 | 93.400 | 93.400 | 6 |
| 2024-10-01 | 89.000 | 97.800 | 89.000 | 94.000 | 94.000 | 608 |
| 2024-09-30 | 91.800 | 91.800 | 89.000 | 89.000 | 89.000 | 3 |
| 2024-09-27 | 93.000 | 93.200 | 88.600 | 91.800 | 91.800 | 679 |
| 2024-09-26 | 97.800 | 98.000 | 93.600 | 97.000 | 97.000 | 9 |
| 2024-09-25 | 96.200 | 99.400 | 93.400 | 93.400 | 93.400 | 181 |
| 2024-09-24 | 96.200 | 96.200 | 92.000 | 96.200 | 96.200 | 125 |
| 2024-09-23 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 1 |
| 2024-09-20 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 1 |
| 2024-09-19 | 97.800 | 98.000 | 92.000 | 92.000 | 92.000 | 146 |
| 2024-09-18 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 119 |
| 2024-09-17 | 96.800 | 102.00 | 92.800 | 102.00 | 102.00 | 211 |
| 2024-09-16 | 96.800 | 96.800 | 92.800 | 92.800 | 92.800 | 76 |
| 2024-09-13 | 100.50 | 100.50 | 94.400 | 94.600 | 94.600 | 145 |
| 2024-09-12 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 1 |
| 2024-09-11 | 98.000 | 103.00 | 94.400 | 94.400 | 94.400 | 328 |
| 2024-09-10 | 96.000 | 98.000 | 95.600 | 98.000 | 98.000 | 65 |
| 2024-09-09 | 94.600 | 96.000 | 89.400 | 93.400 | 93.400 | 70 |
| 2024-09-06 | 94.600 | 94.600 | 88.000 | 93.400 | 93.400 | 198 |
| 2024-09-05 | 99.000 | 99.600 | 90.400 | 90.400 | 90.400 | 245 |
| 2024-09-04 | 86.600 | 104.50 | 86.000 | 95.200 | 95.200 | 581 |
| 2024-09-03 | 86.400 | 86.600 | 86.400 | 86.600 | 86.600 | 5 |
| 2024-09-02 | 87.800 | 87.800 | 84.600 | 86.400 | 86.400 | 38 |
| 2024-08-30 | 89.000 | 89.000 | 85.000 | 87.800 | 87.800 | 61 |
| 2024-08-29 | 92.800 | 92.800 | 85.000 | 87.000 | 87.000 | 53 |
| 2024-08-28 | 88.200 | 93.600 | 85.200 | 85.200 | 85.200 | 16 |
| 2024-08-27 | 87.800 | 88.400 | 84.800 | 88.400 | 88.400 | 53 |
| 2024-08-26 | 88.800 | 88.800 | 85.000 | 87.600 | 87.600 | 244 |
| 2024-08-23 | 91.600 | 93.600 | 89.200 | 93.000 | 93.000 | 225 |
| 2024-08-22 | 85.000 | 93.000 | 79.400 | 93.000 | 93.000 | 665 |
| 2024-08-21 | 83.200 | 83.200 | 82.000 | 82.000 | 82.000 | 86 |
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.