Noobz from Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	13.600	13.600	13.550	13.550	13.550	1,094
2023-12-18	13.000	14.050	12.900	13.600	13.600	1,203
2023-12-15	13.000	13.000	13.000	13.000	13.000	100
2023-12-14	13.000	13.000	12.950	12.950	12.950	144
2023-12-13	12.100	13.250	12.100	13.250	13.250	372
2023-12-12	12.800	12.800	12.200	12.750	12.750	535
2023-12-11	12.200	12.700	12.200	12.700	12.700	279
2023-12-08	12.700	12.700	12.500	12.500	12.500	171
2023-12-07	12.800	12.800	12.800	12.800	12.800	240
2023-12-06	13.000	13.000	12.950	12.950	12.950	141
2023-12-05	13.200	13.200	13.200	13.200	13.200	13
2023-12-04	13.500	13.500	13.200	13.200	13.200	500
2023-12-01	13.750	13.750	13.750	13.750	13.750	10
2023-11-30	13.700	13.750	13.700	13.750	13.750	45
2023-11-29	13.750	13.750	13.750	13.750	13.750	5
2023-11-27	13.750	13.750	13.750	13.750	13.750	5
2023-11-24	13.750	13.750	13.750	13.750	13.750	5
2023-11-22	13.800	13.850	13.800	13.850	13.850	44
2023-11-21	13.300	13.800	13.300	13.300	13.300	78
2023-11-17	13.450	13.450	13.300	13.300	13.300	146
2023-11-16	13.600	13.600	13.500	13.500	13.500	110
2023-11-14	13.200	14.500	13.200	14.500	14.500	787
2023-11-13	13.000	13.200	13.000	13.200	13.200	76
2023-11-09	12.100	12.800	12.100	12.800	12.800	20
2023-11-08	13.450	13.450	12.050	12.100	12.100	625
2023-11-06	13.800	14.100	13.050	14.100	14.100	791
2023-11-03	14.200	14.200	13.800	13.800	13.800	342
2023-11-02	14.500	14.600	14.500	14.600	14.600	365
2023-10-31	15.000	15.000	14.500	14.500	14.500	119
2023-10-30	15.000	15.000	15.000	15.000	15.000	18
2023-10-27	16.150	16.150	15.000	15.200	15.200	179
2023-10-26	16.100	16.150	16.100	16.150	16.150	38
2023-10-25	15.100	16.150	15.100	16.150	16.150	213
2023-10-24	15.300	15.700	15.000	15.700	15.700	165
2023-10-23	16.100	16.100	15.700	16.000	16.000	360
2023-10-20	16.200	16.200	16.200	16.200	16.200	5
2023-10-19	16.200	16.400	16.200	16.350	16.350	413
2023-10-18	16.200	16.200	16.200	16.200	16.200	47
2023-10-17	16.600	16.600	15.000	16.000	16.000	462
2023-10-16	16.450	16.800	16.450	16.800	16.800	665
2023-10-13	16.450	16.450	16.450	16.450	16.450	5
2023-10-12	16.450	16.550	16.400	16.500	16.500	252
2023-10-11	16.300	16.400	16.250	16.400	16.400	360
2023-10-10	16.400	16.500	16.400	16.450	16.450	425
2023-10-09	16.000	16.500	15.950	16.500	16.500	789
2023-10-06	15.950	16.000	15.950	16.000	16.000	335
2023-10-05	16.000	16.000	15.950	16.000	16.000	150
2023-10-04	15.650	16.000	15.600	16.000	16.000	431
2023-10-03	15.500	15.650	15.500	15.650	15.650	153
2023-10-02	14.800	15.500	14.500	14.500	14.500	207
2023-09-29	14.050	15.000	14.050	15.000	15.000	49
2023-09-28	14.050	14.450	14.050	14.450	14.450	74
2023-09-27	15.100	15.100	14.500	14.500	14.500	302
2023-09-26	15.050	15.050	15.000	15.000	15.000	72
2023-09-22	15.400	15.400	15.400	15.400	15.400	65
2023-09-21	15.900	15.900	15.000	15.500	15.500	150
2023-09-19	15.600	16.150	15.000	15.650	15.650	350
2023-09-18	15.600	16.000	14.750	16.000	16.000	920
2023-09-15	17.950	17.950	15.000	16.500	16.500	1,914
2023-09-14	15.300	18.650	14.650	18.550	18.550	5,022

← NewerPage 12 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.