New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.658	0.658	0.658	0.658	0.658	150
2023-08-08	0.670	0.670	0.612	0.616	0.616	16,549
2023-08-07	0.668	0.674	0.632	0.652	0.652	5,904
2023-08-04	0.660	0.688	0.640	0.670	0.670	28,344
2023-08-03	0.626	0.660	0.620	0.658	0.658	63,398
2023-08-02	0.628	0.650	0.600	0.620	0.620	62,629
2023-08-01	0.654	0.654	0.610	0.612	0.612	37,203
2023-07-31	0.668	0.684	0.624	0.636	0.636	12,804
2023-07-28	0.650	0.650	0.608	0.650	0.650	66,334
2023-07-27	0.750	0.756	0.612	0.640	0.640	343,962
2023-07-26	0.588	0.722	0.588	0.722	0.722	484,245
2023-07-25	0.590	0.594	0.570	0.588	0.588	14,929
2023-07-24	0.592	0.592	0.570	0.590	0.590	6,316
2023-07-21	0.580	0.592	0.568	0.592	0.592	15,699
2023-07-20	0.590	0.590	0.570	0.580	0.580	4,509
2023-07-19	0.566	0.590	0.566	0.590	0.590	26,873
2023-07-18	0.596	0.596	0.560	0.570	0.570	34,998
2023-07-17	0.588	0.602	0.588	0.600	0.600	10,500
2023-07-14	0.584	0.584	0.584	0.584	0.584	2,590
2023-07-13	0.580	0.584	0.562	0.584	0.584	5,904
2023-07-12	0.586	0.586	0.560	0.584	0.584	12,377
2023-07-11	0.566	0.586	0.560	0.586	0.586	43,635
2023-07-10	0.570	0.586	0.570	0.586	0.586	434
2023-07-07	0.556	0.600	0.554	0.590	0.590	28,194
2023-07-06	0.572	0.572	0.554	0.560	0.560	73,736
2023-07-05	0.580	0.600	0.570	0.590	0.590	13,985
2023-07-04	0.570	0.604	0.570	0.602	0.602	77,129
2023-07-03	0.590	0.590	0.570	0.580	0.580	3,370
2023-06-30	0.596	0.596	0.560	0.564	0.564	25,345
2023-06-29	0.596	0.596	0.560	0.596	0.596	17,201
2023-06-28	0.598	0.598	0.594	0.596	0.596	6,540
2023-06-27	0.586	0.608	0.572	0.598	0.598	16,364
2023-06-26	0.590	0.594	0.564	0.586	0.586	14,603
2023-06-23	0.588	0.592	0.564	0.590	0.590	8,211
2023-06-22	0.594	0.594	0.560	0.588	0.588	17,898
2023-06-21	0.596	0.596	0.594	0.594	0.594	1,873
2023-06-20	0.588	0.606	0.588	0.596	0.596	2,634
2023-06-19	0.594	0.594	0.560	0.588	0.588	43,560
2023-06-16	0.598	0.598	0.578	0.594	0.594	11,809
2023-06-15	0.608	0.608	0.576	0.598	0.598	28,568
2023-06-14	0.610	0.610	0.580	0.610	0.610	17,187
2023-06-13	0.602	0.612	0.582	0.610	0.610	19,422
2023-06-12	0.590	0.620	0.570	0.614	0.614	24,224
2023-06-09	0.618	0.620	0.588	0.590	0.590	45,169
2023-06-07	0.624	0.624	0.586	0.618	0.618	53,498
2023-06-06	0.588	0.616	0.576	0.616	0.616	97,986
2023-06-05	0.622	0.622	0.570	0.592	0.592	92,639
2023-06-02	0.570	0.660	0.566	0.624	0.624	542,465
2023-05-31	0.650	0.674	0.528	0.528	0.528	664,916
2023-05-30	0.700	0.700	0.650	0.676	0.676	66,698
2023-05-29	0.714	0.716	0.676	0.706	0.706	6,025
2023-05-26	0.700	0.714	0.680	0.714	0.714	31,670
2023-05-25	0.702	0.702	0.678	0.700	0.700	9,930
2023-05-24	0.674	0.702	0.674	0.680	0.680	6,446
2023-05-23	0.712	0.712	0.680	0.682	0.682	24,874
2023-05-22	0.714	0.714	0.680	0.712	0.712	24,333
2023-05-19	0.720	0.720	0.678	0.712	0.712	7,590
2023-05-18	0.724	0.726	0.680	0.680	0.680	6,261
2023-05-17	0.686	0.722	0.686	0.718	0.718	27,897
2023-05-16	0.700	0.710	0.686	0.694	0.694	20,334

← NewerPage 14 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.