New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.720	0.720	0.720	0.720	0.720	40
2024-01-30	0.710	0.724	0.710	0.720	0.720	4,827
2024-01-29	0.720	0.724	0.674	0.680	0.680	15,126
2024-01-26	0.682	0.724	0.682	0.720	0.720	1,760
2024-01-25	0.730	0.730	0.682	0.724	0.724	3,550
2024-01-24	0.734	0.734	0.734	0.734	0.734	20
2024-01-23	0.730	0.740	0.710	0.734	0.734	20,880
2024-01-22	0.698	0.710	0.680	0.710	0.710	1,443
2024-01-19	0.684	0.698	0.676	0.698	0.698	6,160
2024-01-18	0.704	0.704	0.704	0.704	0.704	1,131
2024-01-17	0.692	0.720	0.680	0.704	0.704	9,863
2024-01-16	0.720	0.734	0.694	0.732	0.732	25,865
2024-01-15	0.712	0.738	0.690	0.738	0.738	12,023
2024-01-12	0.728	0.732	0.690	0.716	0.716	30,086
2024-01-11	0.726	0.726	0.726	0.726	0.726	20
2024-01-10	0.720	0.728	0.698	0.728	0.728	381
2024-01-09	0.726	0.738	0.700	0.728	0.728	15,005
2024-01-08	0.720	0.724	0.700	0.710	0.710	41,327
2024-01-05	0.734	0.734	0.730	0.730	0.730	2,436
2024-01-04	0.740	0.784	0.692	0.738	0.738	20,801
2024-01-03	0.660	0.770	0.660	0.710	0.710	22,753
2024-01-02	0.670	0.670	0.670	0.670	0.670	160
2023-12-29	0.636	0.664	0.630	0.660	0.660	19,236
2023-12-28	0.668	0.668	0.636	0.660	0.660	14,204
2023-12-27	0.668	0.668	0.632	0.668	0.668	61,640
2023-12-22	0.678	0.688	0.646	0.688	0.688	14,622
2023-12-21	0.700	0.700	0.642	0.700	0.700	42,374
2023-12-20	0.700	0.700	0.700	0.700	0.700	2,698
2023-12-19	0.680	0.700	0.676	0.700	0.700	26,092
2023-12-18	0.680	0.710	0.680	0.700	0.700	7,082
2023-12-15	0.662	0.770	0.662	0.710	0.710	128,725
2023-12-14	0.662	0.662	0.654	0.660	0.660	28,630
2023-12-13	0.628	0.680	0.628	0.658	0.658	58,165
2023-12-12	0.628	0.628	0.602	0.628	0.628	10,960
2023-12-11	0.604	0.628	0.600	0.628	0.628	18,150
2023-12-08	0.628	0.628	0.590	0.604	0.604	18,538
2023-12-07	0.628	0.628	0.604	0.628	0.628	4,560
2023-12-06	0.628	0.628	0.628	0.628	0.628	32
2023-12-05	0.628	0.628	0.628	0.628	0.628	6,053
2023-12-04	0.624	0.628	0.610	0.628	0.628	18,659
2023-12-01	0.626	0.626	0.600	0.600	0.600	592
2023-11-30	0.612	0.628	0.600	0.628	0.628	9,647
2023-11-29	0.628	0.628	0.620	0.620	0.620	3,206
2023-11-28	0.610	0.628	0.610	0.628	0.628	10,620
2023-11-27	0.632	0.634	0.610	0.632	0.632	9,686
2023-11-24	0.632	0.634	0.610	0.632	0.632	11,681
2023-11-23	0.618	0.632	0.592	0.632	0.632	20,370
2023-11-22	0.636	0.636	0.604	0.618	0.618	18,486
2023-11-21	0.624	0.636	0.604	0.636	0.636	15,681
2023-11-20	0.628	0.638	0.600	0.628	0.628	14,240
2023-11-17	0.618	0.626	0.598	0.620	0.620	2,841
2023-11-16	0.596	0.630	0.594	0.618	0.618	30,725
2023-11-15	0.630	0.630	0.630	0.630	0.630	320
2023-11-14	0.610	0.640	0.596	0.630	0.630	10,146
2023-11-13	0.640	0.640	0.640	0.640	0.640	10
2023-11-10	0.640	0.640	0.604	0.640	0.640	5,803
2023-11-09	0.600	0.640	0.600	0.640	0.640	12,300
2023-11-08	0.640	0.640	0.592	0.628	0.628	28,722
2023-11-07	0.632	0.642	0.626	0.640	0.640	15,914
2023-11-06	0.652	0.652	0.630	0.648	0.648	15,813

← NewerPage 12 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.