Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.842	0.846	0.812	0.842	0.842	49,916
2024-05-23	0.856	0.861	0.840	0.854	0.854	23,687
2024-05-22	0.842	0.864	0.840	0.856	0.856	66,738
2024-05-21	0.862	0.862	0.830	0.844	0.844	70,486
2024-05-20	0.891	0.891	0.842	0.862	0.862	256,388
2024-05-17	0.909	0.940	0.890	0.910	0.910	141,476
2024-05-16	0.948	0.948	0.886	0.890	0.890	157,286
2024-05-15	0.992	1.070	0.944	0.946	0.946	512,452
2024-05-14	0.954	0.978	0.900	0.960	0.960	246,458
2024-05-13	0.909	1.100	0.880	0.940	0.940	1,315,931
2024-05-10	1.120	1.148	0.874	0.880	0.880	1,293,420
2024-05-09	0.737	1.140	0.737	1.118	1.118	2,044,467
2024-05-08	0.727	0.747	0.725	0.736	0.736	28,403
2024-05-07	0.728	0.765	0.722	0.748	0.748	177,147
2024-05-06	0.696	0.707	0.670	0.707	0.707	43,923
2024-05-02	0.684	0.696	0.684	0.696	0.696	5,788
2024-04-30	0.680	0.696	0.660	0.684	0.684	33,113
2024-04-29	0.690	0.690	0.670	0.670	0.670	21,642
2024-04-26	0.700	0.700	0.682	0.690	0.690	8,450
2024-04-25	0.706	0.706	0.706	0.706	0.706	500
2024-04-24	0.699	0.708	0.699	0.700	0.700	8,075
2024-04-23	0.706	0.707	0.691	0.700	0.700	24,242
2024-04-22	0.700	0.713	0.693	0.704	0.704	14,303
2024-04-19	0.707	0.707	0.702	0.702	0.702	15,675
2024-04-18	0.733	0.733	0.712	0.729	0.729	5,984
2024-04-17	0.715	0.737	0.710	0.730	0.730	14,772
2024-04-16	0.720	0.739	0.700	0.737	0.737	24,079
2024-04-15	0.727	0.765	0.697	0.720	0.720	60,838
2024-04-12	0.731	0.731	0.707	0.727	0.727	17,112
2024-04-11	0.710	0.718	0.698	0.718	0.718	31,161
2024-04-10	0.701	0.720	0.701	0.714	0.714	34,605
2024-04-09	0.715	0.715	0.696	0.710	0.710	44,239
2024-04-08	0.705	0.708	0.691	0.694	0.694	16,134
2024-04-05	0.715	0.718	0.689	0.711	0.711	26,846
2024-04-04	0.733	0.733	0.706	0.729	0.729	13,876
2024-04-03	0.671	0.740	0.633	0.730	0.730	196,506
2024-04-02	0.684	0.686	0.669	0.684	0.684	24,235
2024-03-28	0.680	0.680	0.664	0.680	0.680	5,619
2024-03-27	0.670	0.688	0.664	0.664	0.664	9,073
2024-03-26	0.662	0.682	0.662	0.680	0.680	23,194
2024-03-25	0.670	0.680	0.660	0.680	0.680	42,503
2024-03-22	0.686	0.686	0.674	0.674	0.674	3,936
2024-03-21	0.676	0.686	0.664	0.680	0.680	35,224
2024-03-20	0.682	0.686	0.662	0.684	0.684	10,680
2024-03-19	0.678	0.678	0.662	0.676	0.676	27,658
2024-03-18	0.668	0.686	0.662	0.674	0.674	9,800
2024-03-15	0.678	0.686	0.668	0.686	0.686	41,553
2024-03-14	0.666	0.682	0.662	0.682	0.682	18,084
2024-03-13	0.688	0.688	0.666	0.668	0.668	29,288
2024-03-12	0.684	0.688	0.666	0.688	0.688	23,909
2024-03-11	0.694	0.694	0.670	0.686	0.686	51,787
2024-03-08	0.686	0.696	0.674	0.696	0.696	34,801
2024-03-07	0.684	0.704	0.684	0.688	0.688	33,191
2024-03-06	0.696	0.714	0.680	0.702	0.702	32,839
2024-03-05	0.680	0.698	0.674	0.694	0.694	15,574
2024-03-04	0.690	0.720	0.678	0.708	0.708	112,343
2024-03-01	0.674	0.692	0.670	0.690	0.690	70,090
2024-02-29	0.698	0.716	0.674	0.674	0.674	111,439
2024-02-28	0.720	0.732	0.694	0.710	0.710	46,772
2024-02-27	0.718	0.728	0.712	0.726	0.726	9,679

← NewerPage 11 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.