New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.726	0.738	0.700	0.704	0.704	45,996
2023-05-12	0.700	0.708	0.680	0.708	0.708	22,861
2023-05-11	0.720	0.720	0.682	0.686	0.686	20,417
2023-05-10	0.718	0.722	0.680	0.710	0.710	10,651
2023-05-09	0.696	0.716	0.690	0.716	0.716	52,481
2023-05-08	0.690	0.694	0.664	0.690	0.690	9,682
2023-05-05	0.688	0.688	0.660	0.688	0.688	22,219
2023-05-04	0.716	0.716	0.650	0.660	0.660	112,551
2023-05-02	0.750	0.750	0.676	0.680	0.680	187,724
2023-04-28	0.736	0.776	0.728	0.760	0.760	77,069
2023-04-27	0.736	0.760	0.710	0.712	0.712	79,761
2023-04-26	0.800	0.840	0.720	0.736	0.736	342,848
2023-04-25	0.706	0.852	0.684	0.800	0.800	827,005
2023-04-24	0.706	0.706	0.678	0.684	0.684	28,142
2023-04-21	0.704	0.704	0.680	0.688	0.688	18,067
2023-04-20	0.710	0.710	0.682	0.682	0.682	42,731
2023-04-19	0.680	0.682	0.660	0.682	0.682	20,125
2023-04-18	0.680	0.690	0.656	0.680	0.680	19,027
2023-04-17	0.674	0.690	0.648	0.690	0.690	5,860
2023-04-14	0.698	0.698	0.658	0.662	0.662	17,594
2023-04-13	0.716	0.722	0.668	0.668	0.668	31,372
2023-04-12	0.720	0.720	0.672	0.680	0.680	24,445
2023-04-11	0.766	0.768	0.690	0.696	0.696	40,419
2023-04-06	0.650	0.778	0.650	0.720	0.720	187,290
2023-04-05	0.664	0.690	0.642	0.642	0.642	24,388
2023-04-04	0.686	0.700	0.664	0.664	0.664	21,122
2023-04-03	0.694	0.694	0.664	0.686	0.686	33,092
2023-03-31	0.692	0.692	0.652	0.692	0.692	9,696
2023-03-30	0.682	0.694	0.650	0.658	0.658	34,806
2023-03-29	0.712	0.712	0.660	0.682	0.682	27,124
2023-03-28	0.720	0.724	0.674	0.678	0.678	32,709
2023-03-27	0.700	0.700	0.690	0.700	0.700	6,643
2023-03-24	0.718	0.718	0.666	0.700	0.700	22,521
2023-03-23	0.700	0.742	0.700	0.718	0.718	29,092
2023-03-22	0.736	0.736	0.704	0.726	0.726	45,629
2023-03-21	0.742	0.744	0.708	0.740	0.740	10,826
2023-03-20	0.742	0.746	0.702	0.720	0.720	12,301
2023-03-17	0.776	0.776	0.714	0.742	0.742	33,130
2023-03-16	0.792	0.792	0.740	0.778	0.778	2,155
2023-03-15	0.800	0.800	0.738	0.782	0.782	30,629
2023-03-14	0.782	0.810	0.772	0.800	0.800	132,838
2023-03-13	0.734	0.780	0.734	0.744	0.744	25,415
2023-03-10	0.740	0.760	0.728	0.740	0.740	20,596
2023-03-09	0.764	0.764	0.734	0.740	0.740	28,100
2023-03-08	0.780	0.780	0.730	0.742	0.742	15,766
2023-03-07	0.778	0.786	0.760	0.760	0.760	16,017
2023-03-06	0.784	0.792	0.754	0.790	0.790	26,870
2023-03-03	0.800	0.800	0.760	0.790	0.790	48,874
2023-03-02	0.806	0.806	0.766	0.800	0.800	11,111
2023-03-01	0.796	0.826	0.764	0.804	0.804	37,731
2023-02-28	0.782	0.784	0.754	0.780	0.780	44,095
2023-02-27	0.778	0.790	0.752	0.776	0.776	33,267
2023-02-24	0.790	0.790	0.760	0.770	0.770	29,993
2023-02-23	0.796	0.796	0.764	0.790	0.790	1,999
2023-02-22	0.798	0.798	0.768	0.788	0.788	43,036
2023-02-21	0.808	0.808	0.780	0.800	0.800	16,221
2023-02-20	0.810	0.810	0.790	0.800	0.800	7,786
2023-02-17	0.808	0.808	0.780	0.798	0.798	67,865
2023-02-16	0.820	0.820	0.790	0.812	0.812	15,168
2023-02-15	0.820	0.820	0.790	0.810	0.810	10,663

← NewerPage 15 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.