Noobz from Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.500	17.500	17.500	17.500	17.500	1,436
2023-06-05	17.250	17.500	17.000	17.500	17.500	4,525
2023-05-31	17.450	17.450	17.000	17.000	17.000	352
2023-05-30	17.300	17.300	17.300	17.300	17.300	50
2023-05-29	17.800	17.800	17.500	17.500	17.500	855
2023-05-26	17.900	18.100	17.800	17.800	17.800	675
2023-05-25	17.600	17.600	17.600	17.600	17.600	100
2023-05-24	18.100	18.100	17.600	17.600	17.600	261
2023-05-17	18.450	18.450	18.450	18.450	18.450	10
2023-05-16	18.700	18.700	18.050	18.600	18.600	250
2023-05-15	18.450	18.700	18.100	18.700	18.700	353
2023-05-12	18.450	18.450	18.050	18.050	18.050	20
2023-05-11	18.450	18.450	18.450	18.450	18.450	10
2023-05-10	18.450	18.450	18.450	18.450	18.450	75
2023-05-09	18.450	18.500	18.350	18.500	18.500	855
2023-05-08	18.450	18.450	18.400	18.400	18.400	63
2023-05-05	18.450	18.450	18.450	18.450	18.450	5
2023-05-04	18.100	18.100	18.100	18.100	18.100	21
2023-05-02	18.000	18.500	18.000	18.500	18.500	105
2023-04-28	18.500	18.500	18.100	18.100	18.100	126
2023-04-27	18.500	18.500	18.500	18.500	18.500	20
2023-04-26	18.700	18.700	18.500	18.500	18.500	249
2023-04-25	18.500	18.500	18.500	18.500	18.500	75
2023-04-24	18.600	18.600	18.600	18.600	18.600	101
2023-04-21	18.550	18.700	18.500	18.600	18.600	738
2023-04-20	19.000	19.000	18.450	19.000	19.000	375
2023-04-19	19.000	19.000	18.750	18.750	18.750	319
2023-04-18	19.800	19.800	18.500	18.900	18.900	531
2023-04-17	20.000	20.000	19.500	19.500	19.500	185
2023-04-14	20.200	20.200	20.200	20.200	20.200	10
2023-04-13	20.000	20.000	20.000	20.000	20.000	55
2023-04-12	20.000	20.000	20.000	20.000	20.000	99
2023-04-11	20.500	20.500	20.000	20.200	20.200	1,176
2023-04-06	20.900	20.900	20.900	20.900	20.900	10
2023-04-05	20.900	20.900	20.900	20.900	20.900	5
2023-04-04	20.900	20.900	20.200	20.900	20.900	501
2023-04-03	20.200	21.800	20.200	21.800	21.800	1,671
2023-03-31	19.200	21.500	19.200	21.500	21.500	1,022
2023-03-30	18.700	19.200	18.700	18.700	18.700	589
2023-03-29	18.750	19.500	18.200	18.550	18.550	747
2023-03-28	18.150	18.750	18.100	18.100	18.100	345
2023-03-27	18.150	18.150	18.150	18.150	18.150	29
2023-03-24	17.900	18.150	17.900	18.150	18.150	55
2023-03-23	18.300	18.300	18.150	18.150	18.150	79
2023-03-22	18.450	18.450	17.600	18.050	18.050	1,374
2023-03-21	18.650	18.650	18.200	18.200	18.200	119
2023-03-20	19.000	19.000	18.000	18.650	18.650	756
2023-03-17	18.450	19.000	18.450	19.000	19.000	374
2023-03-16	18.450	18.850	18.100	18.450	18.450	2,383
2023-03-15	19.900	19.900	19.100	19.100	19.100	1,725
2023-03-14	20.800	20.800	20.000	20.300	20.300	1,009
2023-03-13	22.000	22.000	20.300	20.300	20.300	1,065
2023-03-09	22.000	22.000	22.000	22.000	22.000	35
2023-03-08	21.600	21.600	21.600	21.600	21.600	120
2023-03-07	21.600	21.600	21.600	21.600	21.600	185
2023-03-06	21.900	22.400	21.700	21.700	21.700	455
2023-03-03	22.000	22.000	21.700	21.700	21.700	170
2023-03-01	22.400	23.000	22.000	22.000	22.000	182
2023-02-28	22.000	22.400	22.000	22.000	22.000	50
2023-02-27	22.500	22.500	22.000	22.000	22.000	46

← NewerPage 14 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.