Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.036	1.054	1.000	1.030	1.030	155,169
2024-08-19	1.072	1.098	1.020	1.022	1.022	238,003
2024-08-16	1.108	1.146	1.046	1.100	1.100	184,103
2024-08-14	1.140	1.228	1.102	1.108	1.108	225,589
2024-08-13	1.126	1.152	1.118	1.140	1.140	92,604
2024-08-12	1.132	1.142	1.056	1.106	1.106	326,883
2024-08-09	1.232	1.240	1.126	1.126	1.126	325,610
2024-08-08	1.222	1.296	1.192	1.234	1.234	576,533
2024-08-07	1.228	1.268	1.190	1.208	1.208	164,968
2024-08-06	1.210	1.296	1.176	1.210	1.210	513,378
2024-08-05	1.212	1.368	1.152	1.170	1.170	812,706
2024-08-02	1.138	1.298	1.100	1.240	1.240	434,973
2024-08-01	1.122	1.160	1.062	1.138	1.138	261,496
2024-07-31	1.186	1.200	1.010	1.138	1.138	658,245
2024-07-30	1.316	1.390	1.150	1.190	1.190	766,189
2024-07-29	1.020	1.420	0.998	1.338	1.338	1,571,672
2024-07-26	0.996	1.032	0.994	1.020	1.020	128,103
2024-07-25	0.998	1.038	0.958	1.020	1.020	200,460
2024-07-24	1.050	1.060	0.966	0.988	0.988	311,189
2024-07-23	0.916	1.084	0.916	1.044	1.044	993,200
2024-07-22	0.828	0.934	0.804	0.900	0.900	385,046
2024-07-19	0.824	0.840	0.800	0.826	0.826	68,668
2024-07-18	0.813	0.830	0.795	0.824	0.824	59,442
2024-07-17	0.739	0.820	0.650	0.814	0.814	792,108
2024-07-16	0.810	0.810	0.790	0.802	0.802	49,169
2024-07-15	0.800	0.810	0.791	0.795	0.795	35,554
2024-07-12	0.820	0.824	0.797	0.812	0.812	63,635
2024-07-11	0.807	0.833	0.807	0.828	0.828	34,342
2024-07-10	0.833	0.833	0.815	0.828	0.828	11,745
2024-07-09	0.816	0.833	0.816	0.833	0.833	14,702
2024-07-08	0.810	0.828	0.802	0.828	0.828	38,496
2024-07-05	0.814	0.828	0.802	0.820	0.820	58,626
2024-07-04	0.822	0.855	0.820	0.846	0.846	37,809
2024-07-03	0.853	0.870	0.800	0.830	0.830	228,695
2024-07-02	0.955	0.955	0.820	0.821	0.821	322,339
2024-07-01	0.925	0.980	0.920	0.930	0.930	139,778
2024-06-28	0.914	0.928	0.908	0.920	0.920	14,320
2024-06-27	0.927	0.927	0.908	0.914	0.914	12,369
2024-06-26	0.928	0.931	0.907	0.918	0.918	10,748
2024-06-25	0.923	0.935	0.918	0.931	0.931	22,533
2024-06-24	0.924	0.925	0.890	0.922	0.922	28,448
2024-06-21	0.898	0.940	0.880	0.910	0.910	58,101
2024-06-20	0.890	0.904	0.873	0.898	0.898	63,823
2024-06-19	0.880	0.908	0.864	0.875	0.875	54,923
2024-06-18	0.905	0.905	0.880	0.880	0.880	54,470
2024-06-17	0.934	0.934	0.900	0.914	0.914	45,854
2024-06-14	0.922	0.990	0.892	0.934	0.934	208,660
2024-06-13	0.928	0.928	0.902	0.922	0.922	17,032
2024-06-12	0.924	0.955	0.870	0.928	0.928	98,081
2024-06-11	0.930	0.930	0.890	0.913	0.913	51,670
2024-06-10	0.900	0.936	0.888	0.930	0.930	62,415
2024-06-07	0.920	0.945	0.892	0.918	0.918	192,199
2024-06-06	0.947	0.965	0.914	0.933	0.933	113,334
2024-06-05	0.949	0.988	0.920	0.946	0.946	393,017
2024-06-04	0.855	1.080	0.827	0.949	0.949	1,667,715
2024-06-03	0.855	0.855	0.826	0.844	0.844	26,274
2024-05-31	0.856	0.857	0.836	0.836	0.836	15,229
2024-05-29	0.841	0.842	0.819	0.841	0.841	14,042
2024-05-28	0.858	0.858	0.840	0.842	0.842	14,982
2024-05-27	0.814	0.886	0.814	0.859	0.859	97,068

← NewerPage 10 of 21 · 1,254 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.