Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.597	0.614	0.573	0.585	0.585	437,406
2023-09-04	0.595	0.624	0.562	0.591	0.591	595,272
2023-09-01	0.647	0.647	0.566	0.593	0.593	949,853
2023-08-31	0.607	0.667	0.564	0.647	0.647	1,190,495
2023-08-30	0.774	0.807	0.595	0.610	0.610	2,382,637
2023-08-29	0.786	0.823	0.716	0.767	0.767	1,454,235
2023-08-28	0.871	0.871	0.785	0.785	0.785	898,581
2023-08-25	0.854	0.944	0.810	0.855	0.855	1,190,944
2023-08-24	0.940	1.000	0.802	0.845	0.845	1,497,102
2023-08-23	1.009	1.069	0.836	0.940	0.940	3,683,122
2023-08-22	0.693	0.992	0.693	0.992	0.992	4,653,237
2023-08-21	0.514	0.736	0.514	0.671	0.671	4,237,177
2023-08-18	0.650	0.724	0.471	0.505	0.505	3,980,945
2023-08-17	0.992	1.022	0.642	0.647	0.647	3,784,350
2023-08-16	1.345	1.405	0.884	0.918	0.918	1,318,101
2023-08-14	1.453	1.453	1.190	1.293	1.293	684,710
2023-08-11	1.285	1.509	1.242	1.362	1.362	371,429
2023-08-10	1.293	1.401	1.229	1.289	1.289	180,752
2023-08-09	1.530	1.530	1.293	1.293	1.293	338,412
2023-08-08	1.509	1.561	1.345	1.517	1.517	253,985
2023-08-07	1.630	1.630	1.483	1.569	1.569	124,898
2023-08-04	1.517	1.625	1.431	1.599	1.599	254,025
2023-08-03	1.397	1.673	1.259	1.517	1.517	1,018,049
2023-08-02	1.121	1.345	1.104	1.345	1.345	424,418
2023-08-01	1.104	1.129	1.078	1.095	1.095	43,852
2023-07-31	1.147	1.250	1.104	1.142	1.142	213,652
2023-07-28	1.086	1.224	1.065	1.147	1.147	232,385
2023-07-27	1.030	1.082	0.983	1.082	1.082	121,257
2023-07-26	0.983	1.035	0.897	1.004	1.004	224,519
2023-07-25	1.009	1.026	0.905	0.961	0.961	142,744
2023-07-24	1.026	1.095	0.897	0.992	0.992	143,058
2023-07-21	1.030	1.030	0.948	0.987	0.987	118,085
2023-07-20	1.065	1.207	0.983	1.048	1.048	466,561
2023-07-19	1.203	1.405	0.996	1.052	1.052	2,216,771
2023-07-18	0.621	1.069	0.621	1.069	1.069	863,725
2023-07-17	0.624	0.655	0.604	0.642	0.642	37,968
2023-07-14	0.604	0.621	0.604	0.621	0.621	40,273
2023-07-13	0.621	0.635	0.612	0.629	0.629	28,971
2023-07-12	0.623	0.636	0.617	0.636	0.636	27,472
2023-07-11	0.617	0.638	0.612	0.635	0.635	14,352
2023-07-10	0.650	0.650	0.612	0.638	0.638	10,045
2023-07-07	0.633	0.650	0.604	0.650	0.650	22,689
2023-07-06	0.621	0.623	0.595	0.621	0.621	17,680
2023-07-05	0.640	0.640	0.595	0.623	0.623	49,253
2023-07-04	0.610	0.655	0.604	0.640	0.640	44,557
2023-07-03	0.590	0.655	0.578	0.645	0.645	59,777
2023-06-30	0.626	0.626	0.588	0.624	0.624	12,281
2023-06-29	0.635	0.635	0.586	0.624	0.624	42,805
2023-06-28	0.647	0.655	0.609	0.636	0.636	27,239
2023-06-27	0.607	0.664	0.607	0.619	0.619	48,237
2023-06-26	0.664	0.664	0.604	0.629	0.629	69,390
2023-06-23	0.686	0.688	0.629	0.664	0.664	40,137
2023-06-22	0.710	0.710	0.660	0.688	0.688	53,270
2023-06-21	0.705	0.742	0.673	0.705	0.705	235,382
2023-06-20	0.654	0.698	0.626	0.698	0.698	103,513
2023-06-19	0.616	0.697	0.588	0.643	0.643	173,288
2023-06-16	0.635	0.635	0.552	0.619	0.619	170,793
2023-06-15	0.673	0.704	0.579	0.633	0.633	513,302
2023-06-14	0.485	0.681	0.485	0.648	0.648	567,428
2023-06-13	0.474	0.483	0.469	0.483	0.483	46,248

← NewerPage 14 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.