Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.495	0.509	0.474	0.509	0.509	49,030
2022-09-20	0.538	0.571	0.483	0.509	0.509	145,100
2022-09-19	0.619	0.623	0.536	0.578	0.578	98,492
2022-09-16	0.754	0.754	0.560	0.616	0.616	222,149
2022-09-15	0.748	0.862	0.666	0.750	0.750	144,878
2022-09-14	1.323	1.323	1.060	1.155	0.578	148,253
2022-09-13	1.242	1.414	1.121	1.276	0.638	423,684
2022-09-12	0.819	1.173	0.802	1.168	0.584	506,171
2022-09-09	0.702	0.776	0.702	0.776	0.388	11,299
2022-09-08	0.767	0.783	0.750	0.750	0.375	39,841
2022-09-07	0.741	0.767	0.741	0.767	0.384	4,641
2022-09-06	0.759	0.767	0.733	0.767	0.384	19,914
2022-09-05	0.819	0.819	0.750	0.750	0.375	3,658
2022-09-02	0.819	0.819	0.817	0.817	0.409	1,913
2022-09-01	0.802	0.841	0.793	0.824	0.412	35,132
2022-08-31	0.724	0.802	0.724	0.802	0.401	63,293
2022-08-30	0.716	0.733	0.716	0.733	0.366	2,322
2022-08-29	0.691	0.757	0.690	0.735	0.367	40,476
2022-08-26	0.759	0.759	0.702	0.759	0.379	6,947
2022-08-25	0.724	0.759	0.707	0.759	0.379	12,904
2022-08-24	0.754	0.754	0.710	0.752	0.376	11,396
2022-08-23	0.688	0.754	0.688	0.754	0.377	21,443
2022-08-22	0.754	0.754	0.690	0.690	0.345	25,280
2022-08-19	0.710	0.716	0.690	0.716	0.358	19,156
2022-08-18	0.667	0.695	0.667	0.695	0.348	9,274
2022-08-17	0.707	0.755	0.638	0.707	0.354	113,269
2022-08-16	0.760	0.776	0.716	0.774	0.387	10,455
2022-08-12	0.774	0.774	0.690	0.766	0.383	16,734
2022-08-11	0.733	0.776	0.733	0.759	0.379	40,597
2022-08-10	0.685	0.738	0.685	0.733	0.366	80,397
2022-08-09	0.683	0.685	0.683	0.685	0.342	9,568
2022-08-08	0.657	0.685	0.650	0.685	0.342	8,385
2022-08-05	0.672	0.688	0.657	0.683	0.341	8,353
2022-08-04	0.681	0.690	0.659	0.688	0.344	50,941
2022-08-03	0.690	0.724	0.672	0.716	0.358	15,924
2022-08-02	0.690	0.724	0.690	0.724	0.362	2,614
2022-08-01	0.707	0.733	0.690	0.724	0.362	60,943
2022-07-29	0.714	0.714	0.659	0.714	0.357	4,834
2022-07-28	0.716	0.716	0.714	0.714	0.357	1,510
2022-07-27	0.716	0.716	0.672	0.690	0.345	19,406
2022-07-26	0.774	0.774	0.657	0.722	0.361	29,223
2022-07-25	0.698	0.767	0.647	0.767	0.384	143,950
2022-07-22	0.633	0.690	0.621	0.690	0.345	82,174
2022-07-21	0.636	0.636	0.633	0.633	0.316	4,442
2022-07-20	0.604	0.629	0.595	0.629	0.315	2,090
2022-07-19	0.629	0.629	0.604	0.629	0.315	3,535
2022-07-18	0.635	0.662	0.604	0.621	0.310	83,730
2022-07-15	0.633	0.662	0.629	0.662	0.331	2,463
2022-07-14	0.671	0.671	0.631	0.662	0.331	11,313
2022-07-13	0.647	0.678	0.638	0.676	0.338	103,216
2022-07-12	0.788	0.788	0.631	0.671	0.335	567,085
2022-07-11	0.783	0.812	0.750	0.785	0.392	38,477
2022-07-08	0.767	0.785	0.767	0.785	0.392	32,476
2022-07-07	0.750	0.769	0.750	0.769	0.385	21,585
2022-07-06	0.767	0.791	0.724	0.750	0.375	90,580
2022-07-05	0.840	0.840	0.776	0.776	0.388	66,383
2022-07-04	0.816	0.845	0.781	0.795	0.398	57,543
2022-07-01	0.781	0.819	0.776	0.816	0.408	12,296
2022-06-30	0.793	0.836	0.779	0.788	0.394	31,787
2022-06-29	0.812	0.845	0.786	0.836	0.418	31,483

← NewerPage 18 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.