Novina S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.983	1.000	0.983	0.983	0.491	5,486
2022-01-03	0.991	1.173	0.879	1.009	0.504	39,781
2021-12-30	0.897	0.905	0.871	0.905	0.453	52,367
2021-12-29	0.810	0.897	0.767	0.897	0.448	12,881
2021-12-28	0.767	0.819	0.741	0.802	0.401	15,444
2021-12-27	0.819	0.819	0.776	0.810	0.405	2,138
2021-12-23	0.776	0.819	0.750	0.810	0.405	28,838
2021-12-22	0.815	0.845	0.741	0.776	0.388	144,894
2021-12-21	0.931	0.931	0.845	0.845	0.423	16,437
2021-12-20	0.940	0.940	0.923	0.923	0.461	1,971
2021-12-17	0.897	0.974	0.897	0.957	0.479	3,829
2021-12-16	0.948	0.948	0.849	0.897	0.448	7,738
2021-12-15	0.914	0.974	0.871	0.957	0.479	12,937
2021-12-14	0.948	0.991	0.897	0.991	0.496	16,013
2021-12-13	0.991	0.991	0.862	0.983	0.491	8,550
2021-12-10	0.948	0.991	0.914	0.991	0.496	36,023
2021-12-09	1.017	1.017	0.905	0.948	0.474	7,615
2021-12-08	1.000	1.000	1.000	1.000	0.500	2,296
2021-12-07	0.983	1.017	0.914	1.017	0.509	8,917
2021-12-06	0.974	0.983	0.905	0.983	0.491	1,053
2021-12-03	0.957	0.974	0.905	0.940	0.470	1,352
2021-12-02	0.957	0.957	0.957	0.957	0.479	633
2021-12-01	0.940	1.035	0.879	1.000	0.500	14,918
2021-11-30	0.940	0.940	0.871	0.940	0.470	3,020
2021-11-29	1.035	1.035	0.854	0.940	0.470	34,218
2021-11-26	1.035	1.035	1.035	1.035	0.517	120
2021-11-25	1.017	1.017	0.931	0.931	0.466	5,752
2021-11-24	1.017	1.086	1.017	1.086	0.543	3,126
2021-11-23	1.112	1.112	0.905	1.017	0.509	15,068
2021-11-22	1.035	1.147	1.035	1.121	0.560	6,353
2021-11-19	1.138	1.147	1.060	1.060	0.530	2,516
2021-11-18	1.138	1.147	1.138	1.147	0.573	46
2021-11-17	1.104	1.138	1.035	1.138	0.569	5,892
2021-11-16	1.155	1.190	1.052	1.138	0.569	10,276
2021-11-15	1.267	1.267	1.086	1.138	0.569	10,756
2021-11-12	1.190	1.233	1.147	1.233	0.617	11,979
2021-11-10	1.164	1.233	1.121	1.173	0.586	9,292
2021-11-09	1.259	1.259	1.104	1.242	0.621	31,079
2021-11-08	1.233	1.267	1.164	1.242	0.621	4,277
2021-11-05	1.242	1.242	1.198	1.242	0.621	7,207
2021-11-04	1.285	1.285	1.190	1.276	0.638	5,871
2021-11-03	1.276	1.285	1.181	1.285	0.642	1,206
2021-11-02	1.276	1.293	1.164	1.293	0.647	12,466
2021-10-29	1.310	1.319	1.310	1.319	0.660	5,518
2021-10-28	1.319	1.319	1.319	1.319	0.660	2,342
2021-10-27	1.293	1.336	1.293	1.319	0.660	20,016
2021-10-26	1.216	1.362	1.216	1.293	0.647	17,980
2021-10-25	1.250	1.259	1.147	1.216	0.608	12,559
2021-10-22	1.112	1.267	1.112	1.267	0.634	51,769
2021-10-21	1.138	1.181	1.052	1.112	0.556	8,063
2021-10-20	1.190	1.190	1.086	1.190	0.595	21,360
2021-10-19	1.190	1.198	1.078	1.190	0.595	5,829
2021-10-18	1.173	1.207	1.121	1.190	0.595	4,992
2021-10-15	1.233	1.233	1.233	1.233	0.617	1,702
2021-10-14	1.155	1.233	1.155	1.224	0.612	40,613

← NewerPage 21 of 21 · 1,255 trading days

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.