New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.880	0.928	0.820	0.918	0.918	61,493
2024-08-20	0.920	0.958	0.864	0.912	0.912	189,662
2024-08-19	0.870	0.956	0.856	0.928	0.928	369,200
2024-08-16	0.740	0.910	0.740	0.850	0.850	537,573
2024-08-14	0.720	0.750	0.700	0.730	0.730	33,683
2024-08-13	0.702	0.720	0.702	0.720	0.720	20,773
2024-08-12	0.704	0.704	0.700	0.702	0.702	10,729
2024-08-09	0.650	0.714	0.650	0.686	0.686	124,717
2024-08-08	0.650	0.650	0.624	0.648	0.648	4,946
2024-08-07	0.648	0.650	0.640	0.650	0.650	17,520
2024-08-06	0.630	0.648	0.630	0.648	0.648	9,982
2024-08-05	0.648	0.648	0.628	0.648	0.648	1,449
2024-08-02	0.648	0.648	0.624	0.648	0.648	8,949
2024-08-01	0.648	0.648	0.648	0.648	0.648	15
2024-07-31	0.648	0.648	0.630	0.648	0.648	9,818
2024-07-30	0.646	0.648	0.624	0.648	0.648	5,385
2024-07-29	0.646	0.646	0.624	0.646	0.646	1,713
2024-07-26	0.648	0.648	0.624	0.644	0.644	5,116
2024-07-25	0.648	0.648	0.622	0.648	0.648	5,115
2024-07-24	0.644	0.648	0.640	0.648	0.648	16,790
2024-07-23	0.640	0.640	0.640	0.640	0.640	15,555
2024-07-22	0.642	0.642	0.642	0.642	0.642	5,655
2024-07-19	0.660	0.660	0.610	0.642	0.642	70,927
2024-07-18	0.642	0.660	0.630	0.660	0.660	7,872
2024-07-17	0.680	0.680	0.650	0.660	0.660	9,841
2024-07-16	0.690	0.690	0.680	0.680	0.680	1,015
2024-07-15	0.692	0.692	0.660	0.690	0.690	6,186
2024-07-11	0.688	0.694	0.688	0.694	0.694	4,660
2024-07-10	0.684	0.686	0.658	0.686	0.686	1,870
2024-07-09	0.666	0.684	0.650	0.684	0.684	24,266
2024-07-08	0.696	0.700	0.652	0.692	0.692	29,677
2024-07-05	0.690	0.690	0.690	0.690	0.690	2,985
2024-07-04	0.690	0.690	0.690	0.690	0.690	20
2024-07-03	0.692	0.696	0.674	0.696	0.696	3,286
2024-07-02	0.692	0.692	0.692	0.692	0.692	1,000
2024-07-01	0.692	0.692	0.672	0.692	0.692	3,279
2024-06-27	0.680	0.694	0.680	0.694	0.694	1,198
2024-06-26	0.694	0.694	0.694	0.694	0.694	2,163
2024-06-25	0.680	0.694	0.644	0.694	0.694	2,465
2024-06-24	0.692	0.694	0.680	0.694	0.694	6,529
2024-06-21	0.644	0.692	0.644	0.692	0.692	3,094
2024-06-20	0.650	0.650	0.624	0.642	0.642	17,225
2024-06-19	0.664	0.664	0.600	0.650	0.650	37,713
2024-06-18	0.680	0.694	0.680	0.694	0.694	20,449
2024-06-17	0.698	0.698	0.662	0.680	0.680	79,615
2024-06-14	0.668	0.700	0.666	0.700	0.700	1,010
2024-06-13	0.706	0.706	0.668	0.700	0.700	16,970
2024-06-12	0.706	0.706	0.688	0.700	0.700	4,170
2024-06-11	0.706	0.706	0.676	0.700	0.700	3,293
2024-06-10	0.700	0.708	0.670	0.708	0.708	10,441
2024-06-07	0.708	0.708	0.676	0.706	0.706	10,550
2024-06-06	0.720	0.720	0.680	0.700	0.700	16,101
2024-06-05	0.720	0.720	0.688	0.720	0.720	265
2024-06-04	0.720	0.722	0.694	0.722	0.722	21,036
2024-06-03	0.718	0.740	0.718	0.730	0.730	22,511
2024-05-31	0.720	0.720	0.680	0.720	0.720	10,288
2024-05-29	0.732	0.740	0.676	0.730	0.730	18,835
2024-05-28	0.648	0.770	0.648	0.732	0.732	109,136
2024-05-02	0.680	0.720	0.652	0.668	0.668	123,212
2024-04-30	0.690	0.730	0.682	0.730	0.730	16,954

← NewerPage 10 of 21 · 1,227 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.