Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.509	0.516	0.509	0.516	0.516	4,731
2023-03-13	0.519	0.529	0.474	0.514	0.514	21,730
2023-03-10	0.517	0.541	0.517	0.536	0.536	1,863
2023-03-09	0.541	0.545	0.524	0.545	0.545	146
2023-03-08	0.531	0.567	0.519	0.521	0.521	57,704
2023-03-07	0.555	0.576	0.523	0.574	0.574	60,721
2023-03-06	0.585	0.585	0.552	0.578	0.578	8,324
2023-03-03	0.585	0.585	0.585	0.585	0.585	57
2023-03-02	0.585	0.585	0.554	0.554	0.554	3,498
2023-03-01	0.554	0.586	0.554	0.586	0.586	15,068
2023-02-28	0.590	0.590	0.552	0.586	0.586	11,123
2023-02-27	0.574	0.591	0.552	0.591	0.591	8,669
2023-02-24	0.564	0.591	0.552	0.590	0.590	15,356
2023-02-23	0.597	0.604	0.562	0.602	0.602	25,221
2023-02-22	0.617	0.617	0.569	0.595	0.595	24,915
2023-02-21	0.604	0.621	0.583	0.619	0.619	18,099
2023-02-20	0.591	0.633	0.591	0.633	0.633	9,544
2023-02-17	0.633	0.633	0.588	0.621	0.621	3,073
2023-02-16	0.619	0.642	0.586	0.604	0.604	35,323
2023-02-15	0.624	0.650	0.578	0.617	0.617	22,133
2023-02-14	0.698	0.759	0.604	0.624	0.624	153,724
2023-02-13	0.671	0.707	0.671	0.705	0.705	9,215
2023-02-10	0.705	0.707	0.655	0.705	0.705	14,233
2023-02-09	0.664	0.705	0.664	0.705	0.705	7,865
2023-02-08	0.704	0.705	0.655	0.704	0.704	18,765
2023-02-07	0.707	0.707	0.705	0.705	0.705	3,242
2023-02-06	0.650	0.707	0.650	0.704	0.704	25,624
2023-02-03	0.631	0.655	0.605	0.652	0.652	8,027
2023-02-02	0.659	0.659	0.629	0.655	0.655	9,230
2023-02-01	0.662	0.664	0.621	0.659	0.659	2,780
2023-01-31	0.636	0.662	0.612	0.657	0.657	15,053
2023-01-30	0.605	0.636	0.605	0.636	0.636	2,922
2023-01-27	0.629	0.636	0.629	0.636	0.636	1,739
2023-01-26	0.638	0.638	0.638	0.638	0.638	0
2023-01-25	0.642	0.642	0.607	0.638	0.638	5,127
2023-01-24	0.607	0.643	0.595	0.605	0.605	15,686
2023-01-23	0.647	0.647	0.645	0.645	0.645	1,684
2023-01-20	0.655	0.655	0.609	0.647	0.647	8,438
2023-01-19	0.664	0.705	0.629	0.664	0.664	88,153
2023-01-18	0.719	0.719	0.666	0.717	0.717	41
2023-01-17	0.717	0.717	0.671	0.717	0.717	128
2023-01-16	0.700	0.742	0.681	0.717	0.717	23,030
2023-01-13	0.740	0.742	0.733	0.738	0.738	5,247
2023-01-12	0.728	0.759	0.690	0.742	0.742	29,481
2023-01-11	0.802	0.802	0.728	0.766	0.766	57,204
2023-01-10	0.724	0.816	0.724	0.802	0.802	124,837
2023-01-09	0.638	0.742	0.636	0.716	0.716	110,924
2023-01-05	0.605	0.652	0.604	0.638	0.638	19,971
2023-01-04	0.655	0.655	0.617	0.635	0.635	9,802
2023-01-03	0.669	0.669	0.623	0.635	0.635	12,555
2023-01-02	0.671	0.671	0.638	0.647	0.647	4,364
2022-12-30	0.617	0.678	0.604	0.638	0.638	21,480
2022-12-29	0.619	0.660	0.604	0.621	0.621	9,825
2022-12-28	0.647	0.647	0.598	0.604	0.604	58,555
2022-12-27	0.626	0.660	0.616	0.647	0.647	11,032
2022-12-23	0.633	0.664	0.623	0.662	0.662	9,049
2022-12-22	0.647	0.685	0.617	0.676	0.676	14,392
2022-12-21	0.621	0.647	0.607	0.647	0.647	13,506
2022-12-20	0.621	0.660	0.617	0.659	0.659	4,314
2022-12-19	0.616	0.662	0.614	0.660	0.660	6,784

← NewerPage 16 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.