Novina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.282 | 1.340 | 1.130 | 1.134 | 1.134 | 599,102 |
| 2025-02-13 | 1.276 | 1.318 | 1.270 | 1.282 | 1.282 | 105,932 |
| 2025-02-12 | 1.270 | 1.334 | 1.242 | 1.278 | 1.278 | 143,004 |
| 2025-02-11 | 1.248 | 1.272 | 1.240 | 1.270 | 1.270 | 82,124 |
| 2025-02-10 | 1.266 | 1.268 | 1.228 | 1.268 | 1.268 | 57,341 |
| 2025-02-07 | 1.268 | 1.284 | 1.244 | 1.250 | 1.250 | 64,272 |
| 2025-02-06 | 1.296 | 1.296 | 1.230 | 1.270 | 1.270 | 62,199 |
| 2025-02-05 | 1.262 | 1.310 | 1.236 | 1.296 | 1.296 | 59,515 |
| 2025-02-04 | 1.290 | 1.290 | 1.230 | 1.262 | 1.262 | 47,564 |
| 2025-02-03 | 1.272 | 1.300 | 1.228 | 1.292 | 1.292 | 43,446 |
| 2025-01-31 | 1.288 | 1.300 | 1.260 | 1.300 | 1.300 | 39,014 |
| 2025-01-30 | 1.284 | 1.312 | 1.220 | 1.282 | 1.282 | 65,462 |
| 2025-01-29 | 1.316 | 1.320 | 1.282 | 1.294 | 1.294 | 36,975 |
| 2025-01-28 | 1.314 | 1.316 | 1.282 | 1.290 | 1.290 | 31,579 |
| 2025-01-27 | 1.308 | 1.326 | 1.272 | 1.300 | 1.300 | 81,683 |
| 2025-01-24 | 1.252 | 1.348 | 1.250 | 1.300 | 1.300 | 257,115 |
| 2025-01-23 | 1.234 | 1.284 | 1.222 | 1.274 | 1.274 | 49,494 |
| 2025-01-22 | 1.272 | 1.272 | 1.240 | 1.240 | 1.240 | 24,714 |
| 2025-01-21 | 1.260 | 1.274 | 1.236 | 1.266 | 1.266 | 23,842 |
| 2025-01-20 | 1.238 | 1.276 | 1.230 | 1.260 | 1.260 | 39,118 |
| 2025-01-17 | 1.250 | 1.260 | 1.236 | 1.238 | 1.238 | 23,618 |
| 2025-01-16 | 1.240 | 1.270 | 1.220 | 1.262 | 1.262 | 60,493 |
| 2025-01-15 | 1.234 | 1.296 | 1.226 | 1.268 | 1.268 | 104,295 |
| 2025-01-14 | 1.196 | 1.294 | 1.186 | 1.258 | 1.258 | 283,295 |
| 2025-01-13 | 1.230 | 1.230 | 1.184 | 1.184 | 1.184 | 54,416 |
| 2025-01-10 | 1.164 | 1.240 | 1.162 | 1.232 | 1.232 | 156,052 |
| 2025-01-09 | 1.138 | 1.176 | 1.112 | 1.176 | 1.176 | 47,212 |
| 2025-01-08 | 1.168 | 1.168 | 1.132 | 1.168 | 1.168 | 7,466 |
| 2025-01-07 | 1.192 | 1.230 | 1.122 | 1.170 | 1.170 | 152,957 |
| 2025-01-03 | 1.092 | 1.238 | 1.060 | 1.238 | 1.238 | 151,686 |
| 2025-01-02 | 1.088 | 1.098 | 1.020 | 1.088 | 1.088 | 56,935 |
| 2024-12-30 | 1.114 | 1.120 | 1.056 | 1.076 | 1.076 | 38,283 |
| 2024-12-27 | 1.052 | 1.122 | 1.052 | 1.098 | 1.098 | 25,002 |
| 2024-12-23 | 1.070 | 1.080 | 1.052 | 1.076 | 1.076 | 23,518 |
| 2024-12-20 | 1.084 | 1.110 | 1.010 | 1.082 | 1.082 | 65,492 |
| 2024-12-19 | 1.108 | 1.118 | 1.084 | 1.084 | 1.084 | 10,715 |
| 2024-12-18 | 1.100 | 1.120 | 1.080 | 1.118 | 1.118 | 42,514 |
| 2024-12-17 | 1.092 | 1.108 | 1.076 | 1.108 | 1.108 | 15,271 |
| 2024-12-16 | 1.080 | 1.104 | 1.072 | 1.092 | 1.092 | 12,841 |
| 2024-12-13 | 1.098 | 1.120 | 1.078 | 1.108 | 1.108 | 32,617 |
| 2024-12-12 | 1.110 | 1.136 | 1.094 | 1.098 | 1.098 | 70,148 |
| 2024-12-11 | 1.118 | 1.118 | 1.090 | 1.090 | 1.090 | 26,350 |
| 2024-12-10 | 1.140 | 1.140 | 1.102 | 1.118 | 1.118 | 26,801 |
| 2024-12-09 | 1.114 | 1.144 | 1.112 | 1.140 | 1.140 | 13,761 |
| 2024-12-06 | 1.110 | 1.150 | 1.110 | 1.142 | 1.142 | 24,367 |
| 2024-12-05 | 1.122 | 1.128 | 1.082 | 1.124 | 1.124 | 31,551 |
| 2024-12-04 | 1.110 | 1.128 | 1.060 | 1.122 | 1.122 | 47,089 |
| 2024-12-03 | 1.120 | 1.120 | 1.084 | 1.090 | 1.090 | 49,823 |
| 2024-12-02 | 1.114 | 1.128 | 1.104 | 1.122 | 1.122 | 26,570 |
| 2024-11-29 | 1.130 | 1.140 | 1.102 | 1.128 | 1.128 | 44,128 |
| 2024-11-28 | 1.148 | 1.158 | 1.120 | 1.140 | 1.140 | 14,165 |
| 2024-11-27 | 1.138 | 1.154 | 1.130 | 1.146 | 1.146 | 15,834 |
| 2024-11-26 | 1.136 | 1.158 | 1.136 | 1.158 | 1.158 | 13,366 |
| 2024-11-25 | 1.150 | 1.158 | 1.134 | 1.154 | 1.154 | 17,257 |
| 2024-11-22 | 1.140 | 1.162 | 1.138 | 1.160 | 1.160 | 25,621 |
| 2024-11-21 | 1.134 | 1.170 | 1.112 | 1.160 | 1.160 | 56,219 |
| 2024-11-20 | 1.140 | 1.148 | 1.110 | 1.112 | 1.112 | 71,873 |
| 2024-11-19 | 1.160 | 1.160 | 1.130 | 1.146 | 1.146 | 66,331 |
| 2024-11-18 | 1.144 | 1.168 | 1.140 | 1.160 | 1.160 | 41,032 |
| 2024-11-15 | 1.208 | 1.208 | 1.140 | 1.170 | 1.170 | 40,326 |
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.