New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.670	0.670	0.640	0.664	0.664	17,701
2023-11-02	0.672	0.678	0.640	0.670	0.670	9,500
2023-10-31	0.670	0.670	0.636	0.668	0.668	8,020
2023-10-30	0.668	0.670	0.668	0.670	0.670	1,858
2023-10-27	0.656	0.668	0.656	0.668	0.668	13,122
2023-10-26	0.664	0.664	0.636	0.656	0.656	6,046
2023-10-25	0.642	0.664	0.640	0.664	0.664	13,001
2023-10-24	0.666	0.666	0.630	0.666	0.666	14,494
2023-10-23	0.670	0.670	0.666	0.666	0.666	110
2023-10-20	0.670	0.670	0.640	0.670	0.670	1,640
2023-10-19	0.646	0.672	0.640	0.672	0.672	27,882
2023-10-18	0.670	0.680	0.640	0.674	0.674	13,717
2023-10-17	0.680	0.680	0.642	0.678	0.678	35,162
2023-10-16	0.680	0.686	0.642	0.686	0.686	18,362
2023-10-13	0.676	0.680	0.640	0.680	0.680	52,845
2023-10-12	0.724	0.724	0.660	0.700	0.700	39,603
2023-10-11	0.722	0.728	0.684	0.724	0.724	21,999
2023-10-10	0.696	0.730	0.660	0.722	0.722	57,082
2023-10-09	0.698	0.698	0.698	0.698	0.698	10
2023-10-06	0.696	0.698	0.668	0.698	0.698	11,212
2023-10-05	0.708	0.708	0.666	0.696	0.696	60,880
2023-10-04	0.692	0.726	0.684	0.708	0.708	21,829
2023-10-03	0.726	0.726	0.726	0.726	0.726	15
2023-10-02	0.690	0.726	0.690	0.726	0.726	19,746
2023-09-29	0.740	0.740	0.690	0.736	0.736	4,748
2023-09-28	0.720	0.742	0.712	0.742	0.742	5,748
2023-09-27	0.704	0.722	0.704	0.722	0.722	10,450
2023-09-26	0.684	0.710	0.666	0.706	0.706	10,583
2023-09-25	0.704	0.730	0.680	0.684	0.684	20,003
2023-09-22	0.738	0.738	0.700	0.736	0.736	18,636
2023-09-21	0.724	0.750	0.724	0.740	0.740	549
2023-09-20	0.748	0.748	0.726	0.748	0.748	12,506
2023-09-19	0.732	0.752	0.722	0.750	0.750	11,870
2023-09-18	0.768	0.768	0.732	0.768	0.768	28,605
2023-09-15	0.766	0.772	0.742	0.768	0.768	5,873
2023-09-14	0.780	0.780	0.740	0.766	0.766	29,975
2023-09-13	0.734	0.786	0.732	0.782	0.782	37,138
2023-09-12	0.780	0.788	0.730	0.776	0.776	26,040
2023-09-11	0.754	0.820	0.750	0.800	0.800	57,925
2023-09-08	0.790	0.828	0.764	0.800	0.800	30,151
2023-09-07	0.760	0.834	0.718	0.810	0.810	135,195
2023-09-06	0.760	0.830	0.712	0.778	0.778	221,426
2023-09-05	0.940	1.000	0.716	0.726	0.726	1,050,178
2023-09-04	0.638	0.890	0.638	0.890	0.890	359,516
2023-09-01	0.616	0.638	0.616	0.638	0.638	5,523
2023-08-31	0.620	0.644	0.600	0.640	0.640	16,434
2023-08-30	0.620	0.622	0.600	0.622	0.622	13,360
2023-08-29	0.620	0.620	0.602	0.620	0.620	1,004
2023-08-28	0.632	0.632	0.600	0.620	0.620	6,775
2023-08-25	0.604	0.632	0.604	0.632	0.632	770
2023-08-24	0.610	0.638	0.600	0.632	0.632	44,329
2023-08-23	0.670	0.670	0.604	0.634	0.634	51,985
2023-08-22	0.662	0.680	0.636	0.670	0.670	78,585
2023-08-21	0.666	0.666	0.630	0.664	0.664	5,483
2023-08-18	0.668	0.668	0.640	0.666	0.666	2,010
2023-08-17	0.670	0.670	0.640	0.670	0.670	25,515
2023-08-16	0.680	0.680	0.640	0.670	0.670	16,846
2023-08-14	0.662	0.710	0.630	0.670	0.670	109,370
2023-08-11	0.642	0.668	0.640	0.662	0.662	14,981
2023-08-10	0.652	0.652	0.616	0.650	0.650	14,061

← NewerPage 13 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.