New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.690	0.750	0.690	0.732	0.732	100,595
2024-04-26	0.690	0.700	0.660	0.690	0.690	32,068
2024-04-25	0.690	0.690	0.690	0.690	0.690	5,355
2024-04-24	0.690	0.690	0.670	0.690	0.690	3,253
2024-04-23	0.660	0.690	0.650	0.690	0.690	22,855
2024-04-22	0.660	0.660	0.640	0.660	0.660	31,656
2024-04-19	0.690	0.690	0.652	0.690	0.690	1,155
2024-04-18	0.690	0.690	0.690	0.690	0.690	15
2024-04-17	0.652	0.690	0.652	0.690	0.690	19,808
2024-04-16	0.670	0.670	0.670	0.670	0.670	20
2024-04-15	0.670	0.670	0.652	0.668	0.668	6,034
2024-04-12	0.690	0.690	0.690	0.690	0.690	1,249
2024-04-11	0.690	0.690	0.688	0.690	0.690	2,815
2024-04-10	0.680	0.700	0.680	0.700	0.700	6,833
2024-04-09	0.680	0.680	0.660	0.680	0.680	7,215
2024-04-08	0.680	0.680	0.680	0.680	0.680	20
2024-04-05	0.680	0.680	0.680	0.680	0.680	55
2024-04-04	0.680	0.680	0.680	0.680	0.680	272
2024-04-03	0.690	0.700	0.680	0.700	0.700	1,145
2024-04-02	0.634	0.688	0.630	0.688	0.688	6,810
2024-03-28	0.630	0.654	0.630	0.654	0.654	399
2024-03-27	0.660	0.660	0.630	0.630	0.630	11,214
2024-03-26	0.660	0.690	0.630	0.660	0.660	78,525
2024-03-25	0.700	0.720	0.656	0.704	0.704	5,617
2024-03-22	0.700	0.700	0.700	0.700	0.700	35
2024-03-21	0.700	0.700	0.700	0.700	0.700	15
2024-03-20	0.700	0.700	0.700	0.700	0.700	20
2024-03-19	0.690	0.710	0.660	0.700	0.700	9,661
2024-03-18	0.708	0.708	0.640	0.696	0.696	7,106
2024-03-15	0.720	0.720	0.680	0.718	0.718	5,605
2024-03-14	0.666	0.726	0.650	0.720	0.720	53,038
2024-03-13	0.654	0.654	0.654	0.654	0.654	20
2024-03-12	0.656	0.656	0.656	0.656	0.656	20
2024-03-11	0.640	0.660	0.640	0.660	0.660	1,960
2024-03-08	0.634	0.640	0.634	0.640	0.640	2,000
2024-03-07	0.634	0.634	0.634	0.634	0.634	110
2024-03-06	0.642	0.642	0.618	0.618	0.618	70
2024-03-05	0.640	0.642	0.640	0.642	0.642	179
2024-03-04	0.644	0.644	0.616	0.642	0.642	6,626
2024-03-01	0.644	0.644	0.644	0.644	0.644	315
2024-02-28	0.636	0.644	0.630	0.644	0.644	7,201
2024-02-27	0.634	0.634	0.634	0.634	0.634	2,175
2024-02-26	0.636	0.636	0.636	0.636	0.636	15
2024-02-23	0.652	0.652	0.608	0.638	0.638	88,492
2024-02-22	0.658	0.658	0.636	0.658	0.658	8,175
2024-02-21	0.660	0.660	0.636	0.660	0.660	1,275
2024-02-20	0.660	0.660	0.634	0.660	0.660	4,950
2024-02-19	0.660	0.670	0.636	0.670	0.670	2,281
2024-02-16	0.658	0.660	0.658	0.658	0.658	3,700
2024-02-15	0.650	0.674	0.630	0.662	0.662	85,890
2024-02-14	0.680	0.686	0.680	0.686	0.686	924
2024-02-13	0.686	0.686	0.650	0.686	0.686	1,800
2024-02-12	0.666	0.686	0.640	0.686	0.686	19,955
2024-02-09	0.698	0.698	0.636	0.666	0.666	105,977
2024-02-08	0.676	0.716	0.670	0.700	0.700	7,667
2024-02-07	0.698	0.718	0.674	0.706	0.706	12,997
2024-02-06	0.682	0.704	0.682	0.704	0.704	359
2024-02-05	0.720	0.720	0.682	0.718	0.718	457
2024-02-02	0.682	0.714	0.680	0.714	0.714	7,689
2024-02-01	0.720	0.720	0.678	0.714	0.714	3,335

← NewerPage 11 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.