Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.836	0.854	0.812	0.854	0.427	48,368
2022-06-27	0.829	0.927	0.810	0.836	0.418	78,146
2022-06-24	0.948	0.966	0.862	0.862	0.431	47,586
2022-06-23	1.026	1.026	0.914	0.944	0.472	164,858
2022-06-22	0.802	1.142	0.802	1.030	0.515	1,254,446
2022-06-21	0.805	0.828	0.804	0.828	0.414	31,965
2022-06-20	0.860	0.897	0.802	0.828	0.414	64,258
2022-06-17	0.847	0.860	0.828	0.860	0.430	71,788
2022-06-15	0.866	0.914	0.828	0.914	0.457	26,767
2022-06-14	0.879	0.940	0.776	0.927	0.463	48,769
2022-06-13	0.944	0.957	0.888	0.957	0.479	21,745
2022-06-10	1.022	1.030	0.923	0.923	0.461	119,554
2022-06-09	1.048	1.048	1.000	1.017	0.509	11,375
2022-06-08	1.117	1.117	0.970	1.017	0.509	49,073
2022-06-07	1.117	1.142	1.095	1.117	0.558	23,023
2022-06-06	1.035	1.104	1.000	1.095	0.548	47,069
2022-06-03	1.000	1.035	0.991	1.035	0.517	19,200
2022-06-02	1.009	1.035	0.970	1.035	0.517	84,368
2022-06-01	1.035	1.078	1.017	1.035	0.517	51,586
2022-05-31	1.039	1.060	0.970	1.035	0.517	75,507
2022-05-30	1.052	1.117	1.035	1.086	0.543	39,031
2022-05-27	1.026	1.155	1.004	1.112	0.556	65,061
2022-05-26	1.065	1.082	1.065	1.082	0.541	17,045
2022-05-25	1.035	1.069	0.991	1.069	0.535	30,511
2022-05-24	1.056	1.099	1.035	1.082	0.541	9,081
2022-05-23	1.056	1.112	1.009	1.112	0.556	71,194
2022-05-20	1.117	1.160	1.060	1.142	0.571	30,065
2022-05-19	1.138	1.190	1.125	1.173	0.586	43,661
2022-05-18	1.216	1.216	1.160	1.198	0.599	19,775
2022-05-17	1.190	1.289	1.121	1.203	0.601	84,456
2022-05-16	1.242	1.293	1.168	1.250	0.625	114,188
2022-05-13	1.117	1.233	1.004	1.233	0.617	122,604
2022-05-12	1.173	1.173	1.048	1.056	0.528	46,327
2022-05-11	1.229	1.229	1.078	1.173	0.586	122,980
2022-05-10	1.181	1.259	1.147	1.233	0.617	77,775
2022-05-09	1.017	1.198	1.017	1.164	0.582	127,828
2022-05-06	1.060	1.060	0.931	0.983	0.491	182,683
2022-05-05	1.233	1.319	1.035	1.078	0.539	361,752
2022-05-04	1.099	1.276	1.069	1.220	0.610	603,980
2022-05-02	0.983	1.177	0.983	1.099	0.550	247,623
2022-04-29	0.970	1.073	0.957	1.017	0.509	139,740
2022-04-28	1.216	1.267	0.931	1.035	0.517	618,149
2022-04-27	0.748	1.173	0.690	1.173	0.586	1,043,279
2022-04-26	0.809	0.809	0.750	0.805	0.403	8,935
2022-04-25	0.807	0.807	0.807	0.807	0.404	301
2022-04-22	0.750	0.819	0.750	0.809	0.404	10,461
2022-04-21	0.791	0.793	0.791	0.793	0.397	3,456
2022-04-20	0.791	0.791	0.790	0.791	0.396	9,870
2022-04-19	0.773	0.793	0.773	0.793	0.397	1,164
2022-04-14	0.793	0.793	0.793	0.793	0.397	0
2022-04-13	0.793	0.793	0.793	0.793	0.397	0
2022-04-12	0.767	0.793	0.754	0.793	0.397	7,098
2022-04-11	0.793	0.806	0.776	0.802	0.401	5,198
2022-04-08	0.819	0.819	0.767	0.793	0.397	19,418
2022-04-07	0.823	0.823	0.772	0.815	0.407	1,173
2022-04-06	0.819	0.819	0.776	0.819	0.410	10,441
2022-04-05	0.828	0.828	0.828	0.828	0.414	501
2022-04-04	0.828	0.828	0.828	0.828	0.414	2
2022-04-01	0.802	0.828	0.789	0.828	0.414	9,501
2022-03-31	0.828	0.828	0.828	0.828	0.414	0

← NewerPage 19 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.