Noobz from Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	26.500	26.500	26.500	26.500	26.500	2
2022-03-08	26.620	27.700	26.020	26.500	26.500	53
2022-03-07	28.965	28.965	27.020	27.650	27.650	186
2022-03-04	29.200	29.200	26.595	28.980	28.980	899
2022-03-03	27.400	28.800	26.700	28.390	28.390	2,709
2022-03-02	26.105	27.500	26.010	26.010	26.010	709
2022-03-01	27.000	27.995	26.100	26.105	26.105	1,063
2022-02-28	28.240	28.240	27.995	27.995	27.995	120
2022-02-25	24.495	28.000	24.495	28.000	28.000	2,465
2022-02-24	28.800	31.000	21.200	24.495	24.495	4,976
2022-02-23	30.920	30.920	29.500	30.900	30.900	389
2022-02-22	30.100	31.000	29.010	29.510	29.510	1,233
2022-02-21	31.480	33.000	29.900	30.030	30.030	4,593
2022-02-18	30.400	31.250	29.610	31.200	31.200	1,817
2022-02-17	27.200	30.000	27.200	30.000	30.000	3,433
2022-02-16	31.600	31.600	26.900	27.900	27.900	7,940
2022-02-15	32.300	34.390	30.240	30.240	30.240	4,179
2022-02-14	31.000	34.690	29.000	32.200	32.200	9,507
2022-02-11	27.700	33.240	26.070	31.000	31.000	25,690
2022-02-10	33.100	39.000	27.900	28.500	28.500	61,477
2022-02-09	19.000	27.360	19.000	26.800	26.800	22,185
2022-02-08	18.600	19.000	18.600	19.000	19.000	463
2022-02-07	19.200	19.200	18.800	18.800	18.800	315
2022-02-04	19.200	19.200	18.800	19.200	19.200	252
2022-02-03	19.050	19.100	18.800	18.800	18.800	205
2022-02-02	18.200	18.998	18.200	18.998	18.998	46
2022-02-01	18.600	18.600	18.600	18.600	18.600	1
2022-01-31	18.300	18.300	18.300	18.300	18.300	40
2022-01-27	17.900	17.900	17.900	17.900	17.900	25
2022-01-25	18.150	18.150	17.800	18.000	18.000	501
2022-01-24	18.700	18.700	17.800	17.800	17.800	640
2022-01-21	18.850	19.000	17.820	19.000	19.000	855
2022-01-20	19.698	19.790	19.000	19.480	19.480	126
2022-01-18	18.880	19.698	18.880	19.698	19.698	802
2022-01-17	19.800	19.800	18.000	18.000	18.000	1,863
2022-01-14	19.988	19.990	19.800	19.800	19.800	300
2022-01-12	19.990	19.990	19.990	19.990	19.990	100
2022-01-11	20.000	20.000	19.980	19.990	19.990	205
2022-01-10	20.005	20.025	19.998	20.000	20.000	1,180
2022-01-07	19.332	20.005	19.332	20.000	20.000	151
2022-01-05	19.308	20.000	19.308	20.000	20.000	60
2022-01-04	19.302	19.302	19.302	19.302	19.302	10
2021-12-30	19.700	19.700	19.050	19.698	19.698	150
2021-12-29	19.000	19.498	19.000	19.498	19.498	95
2021-12-28	19.000	19.000	19.000	19.000	19.000	34
2021-12-27	19.000	19.000	19.000	19.000	19.000	5
2021-12-23	18.390	19.000	18.390	19.000	19.000	621
2021-12-22	18.420	18.420	18.420	18.420	18.420	10
2021-12-21	18.002	18.002	18.000	18.000	18.000	1,250
2021-12-20	18.002	18.700	18.000	18.000	18.000	1,469
2021-12-17	18.880	18.880	18.000	18.000	18.000	305
2021-12-16	18.900	18.900	18.900	18.900	18.900	10
2021-12-15	18.900	18.900	18.900	18.900	18.900	20
2021-12-14	17.600	19.000	17.600	19.000	19.000	265
2021-12-13	17.498	17.498	17.498	17.498	17.498	50
2021-12-10	17.220	17.220	17.220	17.220	17.220	20
2021-12-09	17.650	17.650	17.500	17.500	17.500	979
2021-12-08	17.600	17.600	17.600	17.600	17.600	15
2021-12-07	17.550	17.550	17.550	17.550	17.550	15
2021-12-06	17.520	17.520	17.520	17.520	17.520	110

← NewerPage 19 of 20 · 1,172 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.