Novina S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.268 | 1.268 | 1.114 | 1.192 | 1.192 | 161,672 |
| 2024-11-13 | 1.320 | 1.328 | 1.156 | 1.278 | 1.278 | 154,971 |
| 2024-11-12 | 1.310 | 1.358 | 1.266 | 1.310 | 1.310 | 132,877 |
| 2024-11-08 | 1.168 | 1.350 | 1.168 | 1.290 | 1.290 | 212,436 |
| 2024-11-07 | 1.152 | 1.200 | 1.148 | 1.196 | 1.196 | 40,652 |
| 2024-11-06 | 1.166 | 1.194 | 1.144 | 1.178 | 1.178 | 25,762 |
| 2024-11-05 | 1.148 | 1.202 | 1.124 | 1.166 | 1.166 | 180,904 |
| 2024-11-04 | 1.338 | 1.338 | 1.162 | 1.200 | 1.200 | 348,221 |
| 2024-10-31 | 1.388 | 1.418 | 1.282 | 1.320 | 1.320 | 427,331 |
| 2024-10-30 | 1.320 | 1.384 | 1.278 | 1.382 | 1.382 | 389,715 |
| 2024-10-29 | 1.310 | 1.332 | 1.260 | 1.300 | 1.300 | 133,229 |
| 2024-10-28 | 1.280 | 1.332 | 1.270 | 1.290 | 1.290 | 58,282 |
| 2024-10-25 | 1.266 | 1.280 | 1.250 | 1.280 | 1.280 | 10,144 |
| 2024-10-24 | 1.256 | 1.284 | 1.238 | 1.266 | 1.266 | 35,147 |
| 2024-10-23 | 1.318 | 1.318 | 1.200 | 1.260 | 1.260 | 80,790 |
| 2024-10-22 | 1.262 | 1.356 | 1.238 | 1.294 | 1.294 | 321,581 |
| 2024-10-21 | 1.170 | 1.238 | 1.168 | 1.238 | 1.238 | 67,571 |
| 2024-10-18 | 1.150 | 1.190 | 1.120 | 1.170 | 1.170 | 50,209 |
| 2024-10-17 | 1.126 | 1.180 | 1.118 | 1.140 | 1.140 | 79,947 |
| 2024-10-16 | 1.146 | 1.146 | 1.102 | 1.124 | 1.124 | 21,555 |
| 2024-10-15 | 1.120 | 1.130 | 1.100 | 1.128 | 1.128 | 14,845 |
| 2024-10-14 | 1.122 | 1.156 | 1.100 | 1.130 | 1.130 | 37,068 |
| 2024-10-11 | 1.130 | 1.166 | 1.116 | 1.124 | 1.124 | 48,758 |
| 2024-10-10 | 1.136 | 1.140 | 1.110 | 1.130 | 1.130 | 37,363 |
| 2024-10-09 | 1.166 | 1.168 | 1.138 | 1.140 | 1.140 | 35,271 |
| 2024-10-08 | 1.170 | 1.188 | 1.144 | 1.166 | 1.166 | 80,975 |
| 2024-10-07 | 1.192 | 1.194 | 1.160 | 1.178 | 1.178 | 36,323 |
| 2024-10-04 | 1.182 | 1.198 | 1.160 | 1.162 | 1.162 | 31,354 |
| 2024-10-03 | 1.198 | 1.208 | 1.172 | 1.184 | 1.184 | 52,775 |
| 2024-10-02 | 1.174 | 1.218 | 1.174 | 1.190 | 1.190 | 37,454 |
| 2024-10-01 | 1.184 | 1.228 | 1.174 | 1.204 | 1.204 | 84,515 |
| 2024-09-30 | 1.194 | 1.236 | 1.190 | 1.226 | 1.226 | 104,294 |
| 2024-09-27 | 1.186 | 1.200 | 1.164 | 1.180 | 1.180 | 17,703 |
| 2024-09-26 | 1.190 | 1.194 | 1.140 | 1.190 | 1.190 | 49,082 |
| 2024-09-25 | 1.200 | 1.214 | 1.164 | 1.208 | 1.208 | 21,763 |
| 2024-09-24 | 1.216 | 1.230 | 1.164 | 1.210 | 1.210 | 22,727 |
| 2024-09-23 | 1.202 | 1.220 | 1.194 | 1.206 | 1.206 | 36,895 |
| 2024-09-20 | 1.224 | 1.248 | 1.200 | 1.230 | 1.230 | 56,833 |
| 2024-09-19 | 1.182 | 1.250 | 1.180 | 1.248 | 1.248 | 100,567 |
| 2024-09-18 | 1.150 | 1.240 | 1.148 | 1.190 | 1.190 | 242,545 |
| 2024-09-17 | 1.120 | 1.196 | 1.110 | 1.164 | 1.164 | 128,765 |
| 2024-09-16 | 1.108 | 1.128 | 1.076 | 1.120 | 1.120 | 75,183 |
| 2024-09-13 | 1.066 | 1.108 | 1.066 | 1.100 | 1.100 | 40,230 |
| 2024-09-12 | 1.084 | 1.090 | 1.068 | 1.090 | 1.090 | 19,544 |
| 2024-09-11 | 1.068 | 1.094 | 1.050 | 1.078 | 1.078 | 70,048 |
| 2024-09-10 | 1.040 | 1.076 | 1.040 | 1.068 | 1.068 | 26,732 |
| 2024-09-09 | 1.066 | 1.070 | 1.040 | 1.040 | 1.040 | 33,500 |
| 2024-09-06 | 1.062 | 1.082 | 1.040 | 1.068 | 1.068 | 70,704 |
| 2024-09-05 | 1.090 | 1.110 | 1.068 | 1.084 | 1.084 | 81,024 |
| 2024-09-04 | 1.092 | 1.114 | 1.084 | 1.098 | 1.098 | 51,407 |
| 2024-09-03 | 1.124 | 1.128 | 1.082 | 1.110 | 1.110 | 116,981 |
| 2024-09-02 | 1.106 | 1.140 | 1.102 | 1.118 | 1.118 | 80,946 |
| 2024-08-30 | 1.118 | 1.118 | 1.078 | 1.106 | 1.106 | 76,259 |
| 2024-08-29 | 1.118 | 1.150 | 1.100 | 1.110 | 1.110 | 74,142 |
| 2024-08-28 | 1.140 | 1.150 | 1.082 | 1.090 | 1.090 | 141,421 |
| 2024-08-27 | 1.142 | 1.170 | 1.128 | 1.136 | 1.136 | 197,119 |
| 2024-08-26 | 1.138 | 1.290 | 1.100 | 1.152 | 1.152 | 1,097,014 |
| 2024-08-23 | 1.062 | 1.082 | 1.046 | 1.052 | 1.052 | 41,534 |
| 2024-08-22 | 1.080 | 1.106 | 1.050 | 1.078 | 1.078 | 89,539 |
| 2024-08-21 | 1.030 | 1.120 | 1.030 | 1.076 | 1.076 | 296,462 |
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.