Noobz from Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2025-04-09 | 8.900 | 9.100 | 8.900 | 9.000 | 9.000 | 52 |
| 2025-04-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 27 |
| 2025-04-07 | 8.450 | 9.100 | 8.450 | 8.900 | 8.900 | 244 |
| 2025-04-04 | 8.600 | 9.000 | 8.500 | 9.000 | 9.000 | 229 |
| 2025-04-03 | 8.600 | 10.000 | 8.550 | 10.000 | 10.000 | 625 |
| 2025-04-02 | 9.050 | 10.100 | 8.050 | 9.150 | 9.150 | 1,281 |
| 2025-04-01 | 9.200 | 9.350 | 9.200 | 9.350 | 9.350 | 100 |
| 2025-03-31 | 9.400 | 9.400 | 9.050 | 9.050 | 9.050 | 533 |
| 2025-03-28 | 9.400 | 9.450 | 9.050 | 9.450 | 9.450 | 156 |
| 2025-03-27 | 9.000 | 10.000 | 9.000 | 9.100 | 9.100 | 716 |
| 2025-03-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1,176 |
| 2025-03-24 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 124 |
| 2025-03-21 | 11.900 | 11.900 | 9.500 | 9.850 | 9.850 | 1,763 |
| 2025-03-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 38 |
| 2025-03-19 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 5 |
| 2025-03-18 | 9.200 | 9.200 | 9.150 | 9.150 | 9.150 | 27 |
| 2025-03-17 | 8.950 | 9.350 | 8.950 | 9.350 | 9.350 | 583 |
| 2025-03-13 | 8.950 | 9.100 | 8.950 | 9.100 | 9.100 | 337 |
| 2025-03-12 | 8.450 | 8.800 | 8.450 | 8.800 | 8.800 | 1,125 |
| 2025-03-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10 |
| 2025-03-10 | 8.450 | 8.450 | 8.200 | 8.200 | 8.200 | 91 |
| 2025-03-07 | 8.350 | 9.150 | 8.100 | 9.050 | 9.050 | 343 |
| 2025-03-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4 |
| 2025-03-05 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 90 |
| 2025-03-03 | 8.350 | 8.350 | 8.000 | 8.300 | 8.300 | 438 |
| 2025-02-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 100 |
| 2025-02-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 22 |
| 2025-02-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 60 |
| 2025-02-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12 |
| 2025-02-21 | 8.550 | 8.550 | 7.900 | 7.900 | 7.900 | 565 |
| 2025-02-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5 |
| 2025-02-19 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 122 |
| 2025-02-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 23 |
| 2025-02-17 | 8.650 | 8.650 | 8.100 | 8.100 | 8.100 | 230 |
| 2025-02-14 | 8.300 | 9.550 | 8.300 | 8.500 | 8.500 | 711 |
| 2025-02-13 | 8.250 | 8.300 | 8.200 | 8.200 | 8.200 | 119 |
| 2025-02-10 | 8.100 | 8.250 | 8.100 | 8.250 | 8.250 | 19 |
| 2025-02-07 | 8.100 | 8.250 | 8.100 | 8.100 | 8.100 | 327 |
| 2025-02-06 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 150 |
| 2025-02-05 | 8.000 | 8.300 | 7.850 | 8.300 | 8.300 | 518 |
| 2025-02-04 | 7.750 | 8.300 | 7.750 | 8.200 | 8.200 | 170 |
| 2025-02-03 | 7.350 | 7.850 | 7.350 | 7.850 | 7.850 | 347 |
| 2025-01-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3 |
| 2025-01-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 60 |
| 2025-01-29 | 7.600 | 7.650 | 7.400 | 7.650 | 7.650 | 515 |
| 2025-01-28 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 112 |
| 2025-01-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 13 |
| 2025-01-24 | 7.650 | 7.650 | 7.500 | 7.550 | 7.550 | 20 |
| 2025-01-23 | 7.850 | 7.950 | 7.600 | 7.600 | 7.600 | 1,124 |
| 2025-01-22 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 77 |
| 2025-01-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 12 |
| 2025-01-20 | 7.650 | 7.700 | 7.550 | 7.550 | 7.550 | 534 |
| 2025-01-17 | 7.800 | 8.000 | 7.700 | 8.000 | 8.000 | 125 |
| 2025-01-16 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 109 |
| 2025-01-15 | 7.850 | 8.050 | 7.750 | 8.050 | 8.050 | 682 |
| 2025-01-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 48 |
| 2025-01-13 | 7.950 | 7.950 | 7.650 | 7.850 | 7.850 | 143 |
| 2025-01-09 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 205 |
| 2025-01-08 | 8.600 | 8.600 | 8.550 | 8.600 | 8.600 | 136 |
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.