Novina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 0.988 | 0.988 | 0.970 | 0.988 | 0.988 | 40,006 |
| 2025-05-13 | 1.020 | 1.020 | 0.970 | 0.989 | 0.989 | 234,175 |
| 2025-05-12 | 1.014 | 1.098 | 1.000 | 1.020 | 1.020 | 367,232 |
| 2025-05-09 | 1.000 | 1.022 | 0.990 | 1.014 | 1.014 | 96,570 |
| 2025-05-08 | 1.082 | 1.100 | 1.010 | 1.010 | 1.010 | 182,269 |
| 2025-05-07 | 0.976 | 1.122 | 0.976 | 1.056 | 1.056 | 166,255 |
| 2025-05-06 | 0.990 | 0.990 | 0.960 | 0.976 | 0.976 | 79,853 |
| 2025-05-05 | 0.986 | 1.010 | 0.980 | 0.999 | 0.999 | 54,520 |
| 2025-05-02 | 0.982 | 1.010 | 0.980 | 1.000 | 1.000 | 74,885 |
| 2025-04-30 | 0.986 | 0.986 | 0.971 | 0.980 | 0.980 | 26,897 |
| 2025-04-29 | 0.980 | 0.988 | 0.977 | 0.986 | 0.986 | 30,873 |
| 2025-04-28 | 0.975 | 0.989 | 0.975 | 0.988 | 0.988 | 16,788 |
| 2025-04-25 | 0.991 | 1.000 | 0.971 | 0.989 | 0.989 | 23,468 |
| 2025-04-24 | 0.985 | 1.018 | 0.984 | 1.010 | 1.010 | 40,118 |
| 2025-04-23 | 1.000 | 1.020 | 0.984 | 1.004 | 1.004 | 44,101 |
| 2025-04-22 | 0.983 | 1.010 | 0.972 | 1.006 | 1.006 | 60,136 |
| 2025-04-17 | 0.982 | 0.997 | 0.982 | 0.997 | 0.997 | 13,271 |
| 2025-04-16 | 1.016 | 1.056 | 0.975 | 0.992 | 0.992 | 154,853 |
| 2025-04-15 | 0.980 | 1.046 | 0.965 | 1.000 | 1.000 | 68,753 |
| 2025-04-14 | 0.988 | 1.000 | 0.950 | 1.000 | 1.000 | 67,090 |
| 2025-04-11 | 0.968 | 0.992 | 0.940 | 0.980 | 0.980 | 100,277 |
| 2025-04-10 | 0.990 | 1.018 | 0.968 | 0.968 | 0.968 | 93,142 |
| 2025-04-09 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 15,575 |
| 2025-04-08 | 0.970 | 1.026 | 0.960 | 1.024 | 1.024 | 35,069 |
| 2025-04-07 | 1.002 | 1.002 | 0.962 | 0.972 | 0.972 | 129,225 |
| 2025-04-04 | 1.048 | 1.058 | 1.002 | 1.030 | 1.030 | 49,616 |
| 2025-04-03 | 1.034 | 1.050 | 0.850 | 1.050 | 1.050 | 195,827 |
| 2025-04-02 | 1.056 | 1.056 | 1.030 | 1.050 | 1.050 | 51,165 |
| 2025-04-01 | 1.032 | 1.068 | 1.030 | 1.056 | 1.056 | 15,706 |
| 2025-03-31 | 1.032 | 1.060 | 1.016 | 1.032 | 1.032 | 19,763 |
| 2025-03-28 | 1.080 | 1.080 | 1.016 | 1.060 | 1.060 | 114,440 |
| 2025-03-27 | 1.080 | 1.086 | 1.058 | 1.082 | 1.082 | 18,057 |
| 2025-03-26 | 1.066 | 1.080 | 1.036 | 1.080 | 1.080 | 34,798 |
| 2025-03-25 | 1.052 | 1.084 | 1.034 | 1.066 | 1.066 | 129,915 |
| 2025-03-24 | 1.036 | 1.054 | 1.028 | 1.034 | 1.034 | 18,910 |
| 2025-03-21 | 1.024 | 1.050 | 1.012 | 1.036 | 1.036 | 21,125 |
| 2025-03-20 | 1.022 | 1.054 | 1.010 | 1.050 | 1.050 | 56,272 |
| 2025-03-19 | 1.042 | 1.042 | 1.020 | 1.038 | 1.038 | 39,692 |
| 2025-03-18 | 1.050 | 1.052 | 1.010 | 1.042 | 1.042 | 62,247 |
| 2025-03-17 | 1.040 | 1.060 | 1.022 | 1.054 | 1.054 | 66,403 |
| 2025-03-14 | 1.050 | 1.056 | 1.020 | 1.046 | 1.046 | 56,639 |
| 2025-03-13 | 1.030 | 1.078 | 1.016 | 1.046 | 1.046 | 69,061 |
| 2025-03-12 | 1.026 | 1.048 | 1.026 | 1.038 | 1.038 | 31,152 |
| 2025-03-11 | 1.046 | 1.046 | 1.004 | 1.026 | 1.026 | 66,523 |
| 2025-03-10 | 1.032 | 1.050 | 1.006 | 1.046 | 1.046 | 42,236 |
| 2025-03-07 | 1.054 | 1.056 | 1.020 | 1.050 | 1.050 | 51,447 |
| 2025-03-06 | 1.038 | 1.058 | 1.010 | 1.058 | 1.058 | 71,178 |
| 2025-03-05 | 1.014 | 1.050 | 1.000 | 1.030 | 1.030 | 75,847 |
| 2025-03-04 | 1.052 | 1.052 | 0.999 | 1.016 | 1.016 | 177,051 |
| 2025-03-03 | 1.072 | 1.074 | 1.030 | 1.070 | 1.070 | 51,874 |
| 2025-02-28 | 1.036 | 1.074 | 1.014 | 1.070 | 1.070 | 60,210 |
| 2025-02-27 | 1.070 | 1.084 | 1.026 | 1.048 | 1.048 | 58,897 |
| 2025-02-26 | 1.114 | 1.114 | 1.042 | 1.072 | 1.072 | 130,806 |
| 2025-02-25 | 1.074 | 1.136 | 1.072 | 1.114 | 1.114 | 77,979 |
| 2025-02-24 | 1.108 | 1.148 | 1.060 | 1.088 | 1.088 | 101,459 |
| 2025-02-21 | 1.128 | 1.138 | 1.100 | 1.124 | 1.124 | 29,108 |
| 2025-02-20 | 1.120 | 1.158 | 1.100 | 1.126 | 1.126 | 84,667 |
| 2025-02-19 | 1.158 | 1.158 | 1.084 | 1.110 | 1.110 | 152,462 |
| 2025-02-18 | 1.170 | 1.178 | 1.136 | 1.160 | 1.160 | 68,764 |
| 2025-02-17 | 1.146 | 1.178 | 1.120 | 1.132 | 1.132 | 175,315 |
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.