Noobz from Poland S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	9.500	9.500	8.800	8.800	8.800	559
2024-03-28	9.200	9.460	9.200	9.460	9.460	400
2024-03-27	9.000	9.000	8.800	8.800	8.800	53
2024-03-26	8.900	8.900	8.900	8.900	8.900	10
2024-03-25	9.000	9.020	9.000	9.000	9.000	580
2024-03-22	9.200	9.200	9.200	9.200	9.200	117
2024-03-21	9.000	9.000	9.000	9.000	9.000	80
2024-03-19	8.740	8.740	8.700	8.700	8.700	643
2024-03-18	9.460	9.460	8.800	9.280	9.280	1,123
2024-03-15	9.920	9.940	9.500	9.500	9.500	719
2024-03-14	9.880	9.880	9.880	9.880	9.880	3,218
2024-03-13	9.960	9.960	9.880	9.880	9.880	640
2024-03-12	9.980	9.980	9.980	9.980	9.980	107
2024-03-11	9.980	9.980	9.980	9.980	9.980	400
2024-03-08	10.050	10.050	9.980	9.980	9.980	477
2024-03-07	10.500	10.500	10.350	10.400	10.400	121
2024-03-05	11.350	11.350	10.050	10.950	10.950	507
2024-03-04	11.000	11.200	11.000	11.200	11.200	45
2024-03-01	11.100	11.100	11.000	11.000	11.000	100
2024-02-29	12.000	12.000	11.100	11.500	11.500	270
2024-02-28	12.050	12.050	12.000	12.000	12.000	70
2024-02-27	11.900	12.200	11.900	12.200	12.200	13
2024-02-26	12.100	12.100	12.100	12.100	12.100	9
2024-02-23	12.300	12.300	12.300	12.300	12.300	10
2024-02-22	12.500	12.500	12.500	12.500	12.500	159
2024-02-21	12.500	12.500	12.500	12.500	12.500	10
2024-02-19	12.800	12.800	12.500	12.500	12.500	30
2024-02-16	12.500	12.800	12.500	12.800	12.800	500
2024-02-15	12.450	12.600	12.450	12.600	12.600	80
2024-02-14	10.900	12.300	10.900	12.300	12.300	689
2024-02-13	11.550	11.550	9.500	10.600	10.600	1,042
2024-02-12	11.850	11.850	11.850	11.850	11.850	2
2024-02-09	11.800	11.800	11.800	11.800	11.800	60
2024-02-08	11.550	11.850	11.550	11.850	11.850	11
2024-02-07	11.900	11.900	11.900	11.900	11.900	5
2024-02-06	11.900	11.900	11.900	11.900	11.900	3
2024-02-05	11.950	11.950	11.950	11.950	11.950	5
2024-02-02	11.750	11.950	11.750	11.950	11.950	125
2024-02-01	11.200	11.200	11.150	11.150	11.150	217
2024-01-31	11.600	12.350	11.000	11.050	11.050	790
2024-01-30	12.000	12.300	11.800	12.300	12.300	213
2024-01-26	12.800	12.800	12.000	12.000	12.000	301
2024-01-25	12.750	12.800	12.750	12.800	12.800	759
2024-01-24	12.600	12.600	12.600	12.600	12.600	50
2024-01-22	12.800	12.800	12.050	12.050	12.050	410
2024-01-19	12.800	12.800	12.800	12.800	12.800	22
2024-01-17	13.200	13.200	13.200	13.200	13.200	5
2024-01-16	12.650	13.000	12.650	13.000	13.000	420
2024-01-15	12.950	13.050	12.950	13.000	13.000	729
2024-01-12	13.200	13.200	13.200	13.200	13.200	80
2024-01-10	13.450	13.500	13.450	13.500	13.500	100
2024-01-09	13.350	13.350	13.350	13.350	13.350	29
2024-01-08	13.450	13.450	13.350	13.350	13.350	130
2024-01-04	12.850	13.250	12.850	13.250	13.250	291
2024-01-02	12.950	12.950	12.950	12.950	12.950	42
2023-12-29	13.900	13.900	12.000	12.950	12.950	706
2023-12-28	13.400	13.950	13.400	13.900	13.900	272
2023-12-27	13.250	13.250	13.000	13.000	13.000	205
2023-12-22	13.950	13.950	13.600	13.900	13.900	617
2023-12-20	14.100	14.100	14.050	14.050	14.050	64

← NewerPage 11 of 20 · 1,171 trading daysOlder →

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.