Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.802	0.828	0.802	0.828	0.414	1,162
2022-03-29	0.828	0.828	0.828	0.828	0.414	0
2022-03-28	0.828	0.828	0.828	0.828	0.414	225
2022-03-25	0.793	0.828	0.793	0.828	0.414	626
2022-03-24	0.810	0.832	0.785	0.828	0.414	4,878
2022-03-23	0.823	0.828	0.823	0.828	0.414	5,138
2022-03-22	0.819	0.832	0.793	0.823	0.412	2,217
2022-03-21	0.793	0.815	0.793	0.815	0.407	347
2022-03-18	0.828	0.828	0.828	0.828	0.414	0
2022-03-17	0.828	0.828	0.828	0.828	0.414	1,299
2022-03-16	0.819	0.836	0.819	0.836	0.418	5,386
2022-03-15	0.819	0.819	0.819	0.819	0.410	2
2022-03-14	0.819	0.819	0.819	0.819	0.410	1,208
2022-03-11	0.793	0.819	0.793	0.819	0.410	2,322
2022-03-10	0.776	0.810	0.776	0.776	0.388	2,324
2022-03-09	0.776	0.819	0.759	0.759	0.379	17,189
2022-03-08	0.793	0.819	0.793	0.819	0.410	3,229
2022-03-07	0.815	0.815	0.750	0.793	0.397	10,550
2022-03-04	0.793	0.819	0.759	0.819	0.410	14,962
2022-03-03	0.806	0.845	0.806	0.845	0.423	4,446
2022-03-02	0.802	0.845	0.802	0.836	0.418	25,646
2022-03-01	0.879	0.879	0.858	0.858	0.429	106
2022-02-28	0.871	0.871	0.871	0.871	0.435	139
2022-02-25	0.905	0.905	0.802	0.862	0.431	7,056
2022-02-24	0.836	0.940	0.759	0.793	0.397	17,852
2022-02-23	0.897	0.931	0.862	0.888	0.444	5,191
2022-02-22	0.841	0.897	0.832	0.897	0.448	22,589
2022-02-21	0.862	0.897	0.854	0.862	0.431	41,365
2022-02-18	0.931	0.931	0.879	0.931	0.466	4,182
2022-02-17	0.948	0.948	0.862	0.905	0.453	13,013
2022-02-16	0.940	0.940	0.871	0.940	0.470	18,963
2022-02-15	0.914	0.957	0.888	0.931	0.466	40,449
2022-02-14	0.905	1.000	0.832	0.948	0.474	124,961
2022-02-11	0.905	0.905	0.854	0.905	0.453	23,985
2022-02-10	0.948	0.948	0.793	0.897	0.448	77,664
2022-02-09	0.948	0.948	0.948	0.948	0.474	16,238
2022-02-08	0.940	0.940	0.845	0.940	0.470	373
2022-02-07	0.940	0.940	0.940	0.940	0.470	23
2022-02-04	0.940	0.940	0.871	0.940	0.470	3,157
2022-02-03	0.923	0.940	0.897	0.940	0.470	10,949
2022-02-02	0.923	0.923	0.923	0.923	0.461	579
2022-02-01	0.845	0.923	0.845	0.923	0.461	3,108
2022-01-31	0.940	0.948	0.871	0.940	0.470	8,617
2022-01-28	0.957	0.957	0.957	0.957	0.479	672
2022-01-27	0.845	0.948	0.845	0.948	0.474	2,591
2022-01-26	0.957	0.957	0.948	0.957	0.479	510
2022-01-25	0.948	0.948	0.832	0.948	0.474	1,994
2022-01-24	0.871	0.966	0.828	0.862	0.431	18,021
2022-01-21	0.931	1.000	0.871	1.000	0.500	13,410
2022-01-20	0.983	1.035	0.914	1.017	0.509	32,499
2022-01-19	0.974	0.983	0.905	0.983	0.491	16,569
2022-01-18	0.897	0.974	0.897	0.957	0.479	5,845
2022-01-17	0.991	1.000	0.871	0.983	0.491	19,258
2022-01-14	0.991	0.991	0.991	0.991	0.496	257
2022-01-13	0.991	1.000	0.948	0.991	0.496	7,757
2022-01-12	0.940	1.000	0.905	1.000	0.500	7,539
2022-01-11	1.000	1.000	0.819	1.000	0.500	21,093
2022-01-10	0.983	1.000	0.940	1.000	0.500	11,378
2022-01-07	0.983	0.983	0.983	0.983	0.491	287
2022-01-05	0.983	0.983	0.983	0.983	0.491	23

← NewerPage 20 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.