Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.474	0.483	0.469	0.483	0.483	46,248
2023-06-12	0.479	0.479	0.433	0.474	0.474	67,762
2023-06-09	0.448	0.481	0.448	0.481	0.481	51,139
2023-06-07	0.471	0.473	0.447	0.466	0.466	93,749
2023-06-06	0.431	0.517	0.431	0.473	0.473	537,005
2023-06-05	0.452	0.517	0.448	0.517	0.517	16,816
2023-06-02	0.452	0.474	0.452	0.474	0.474	2,531
2023-06-01	0.454	0.474	0.454	0.474	0.474	2,701
2023-05-31	0.491	0.517	0.474	0.474	0.474	13,419
2023-05-30	0.510	0.517	0.491	0.517	0.517	13,404
2023-05-29	0.512	0.548	0.509	0.547	0.547	5,791
2023-05-26	0.517	0.552	0.512	0.550	0.550	10,522
2023-05-25	0.529	0.552	0.528	0.552	0.552	7,334
2023-05-24	0.555	0.555	0.509	0.552	0.552	6,148
2023-05-23	0.559	0.559	0.559	0.559	0.559	0
2023-05-22	0.559	0.559	0.559	0.559	0.559	777
2023-05-19	0.529	0.559	0.502	0.559	0.559	3,498
2023-05-18	0.559	0.559	0.528	0.559	0.559	2,332
2023-05-17	0.517	0.559	0.517	0.559	0.559	3,294
2023-05-16	0.535	0.567	0.502	0.559	0.559	20,078
2023-05-15	0.548	0.574	0.495	0.535	0.535	18,650
2023-05-12	0.528	0.541	0.500	0.517	0.517	22,500
2023-05-11	0.535	0.548	0.517	0.543	0.543	8,921
2023-05-10	0.543	0.543	0.543	0.543	0.543	0
2023-05-09	0.536	0.547	0.500	0.543	0.543	24,016
2023-05-08	0.535	0.564	0.535	0.564	0.564	1,814
2023-05-05	0.564	0.564	0.564	0.564	0.564	523
2023-05-04	0.547	0.564	0.545	0.564	0.564	2,621
2023-05-02	0.543	0.566	0.543	0.564	0.564	4,740
2023-04-28	0.519	0.557	0.493	0.555	0.555	4,429
2023-04-27	0.528	0.559	0.517	0.559	0.559	19,964
2023-04-26	0.545	0.566	0.517	0.562	0.562	12,935
2023-04-25	0.569	0.569	0.531	0.566	0.566	7,196
2023-04-24	0.519	0.569	0.517	0.569	0.569	9,622
2023-04-21	0.552	0.552	0.552	0.552	0.552	1,889
2023-04-20	0.535	0.559	0.535	0.554	0.554	3,684
2023-04-19	0.535	0.559	0.519	0.559	0.559	4,591
2023-04-18	0.559	0.559	0.559	0.559	0.559	0
2023-04-17	0.559	0.559	0.559	0.559	0.559	0
2023-04-14	0.559	0.559	0.559	0.559	0.559	0
2023-04-13	0.564	0.569	0.535	0.559	0.559	11,041
2023-04-12	0.540	0.574	0.540	0.564	0.564	7,887
2023-04-11	0.531	0.540	0.479	0.540	0.540	3,211
2023-04-06	0.531	0.531	0.531	0.531	0.531	1,679
2023-04-05	0.476	0.531	0.476	0.531	0.531	1,279
2023-04-04	0.500	0.533	0.500	0.531	0.531	4,333
2023-04-03	0.464	0.500	0.462	0.500	0.500	765
2023-03-31	0.460	0.500	0.460	0.500	0.500	6,613
2023-03-30	0.450	0.486	0.448	0.486	0.486	1,136
2023-03-29	0.445	0.488	0.445	0.486	0.486	2,943
2023-03-28	0.436	0.488	0.431	0.488	0.488	23,091
2023-03-27	0.497	0.497	0.450	0.474	0.474	9,837
2023-03-24	0.457	0.498	0.448	0.498	0.498	6,915
2023-03-23	0.500	0.500	0.500	0.500	0.500	0
2023-03-22	0.450	0.500	0.450	0.500	0.500	2,463
2023-03-21	0.502	0.502	0.502	0.502	0.502	0
2023-03-20	0.474	0.504	0.474	0.502	0.502	7,353
2023-03-17	0.483	0.504	0.474	0.504	0.504	21,817
2023-03-16	0.500	0.507	0.479	0.507	0.507	3,976
2023-03-15	0.516	0.516	0.479	0.514	0.514	7,264

← NewerPage 15 of 21 · 1,255 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.