New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.824	0.824	0.796	0.810	0.810	11,604
2023-02-13	0.812	0.828	0.812	0.820	0.820	13,002
2023-02-10	0.808	0.830	0.802	0.810	0.810	47,161
2023-02-09	0.790	0.810	0.772	0.808	0.808	31,296
2023-02-08	0.800	0.800	0.772	0.790	0.790	35,512
2023-02-07	0.804	0.808	0.790	0.804	0.804	19,644
2023-02-06	0.810	0.810	0.780	0.790	0.790	119,040
2023-02-03	0.820	0.834	0.784	0.816	0.816	108,961
2023-02-02	0.820	0.834	0.800	0.806	0.806	26,653
2023-02-01	0.800	0.820	0.798	0.816	0.816	35,563
2023-01-31	0.836	0.836	0.794	0.800	0.800	75,609
2023-01-30	0.840	0.840	0.804	0.824	0.824	41,886
2023-01-27	0.836	0.850	0.824	0.828	0.828	64,618
2023-01-26	0.830	0.850	0.810	0.824	0.824	10,933
2023-01-25	0.840	0.840	0.810	0.830	0.830	70,567
2023-01-24	0.862	0.862	0.820	0.830	0.830	86,124
2023-01-23	0.860	0.876	0.810	0.850	0.850	255,499
2023-01-20	0.896	0.908	0.832	0.868	0.868	234,035
2023-01-19	0.836	0.920	0.828	0.868	0.868	461,740
2023-01-18	0.860	0.892	0.790	0.834	0.834	1,125,697
2023-01-17	0.906	0.936	0.890	0.920	0.920	111,178
2023-01-16	1.100	1.160	0.892	0.892	0.892	1,245,443
2023-01-13	0.980	1.025	0.980	1.010	1.010	42,044
2023-01-12	1.060	1.060	0.988	1.020	1.020	28,274
2023-01-11	1.000	1.040	0.980	1.030	1.030	94,515
2023-01-10	0.988	1.000	0.980	0.986	0.986	60,766
2023-01-09	1.025	1.025	0.970	1.000	1.000	67,103
2023-01-05	1.030	1.030	0.984	1.020	1.020	97,112
2023-01-04	1.080	1.080	0.980	1.030	1.030	154,026
2023-01-03	1.045	1.175	1.000	1.075	1.075	476,126
2023-01-02	0.940	1.050	0.940	1.000	1.000	186,585
2022-12-30	0.930	0.940	0.914	0.940	0.940	46,677
2022-12-29	0.940	0.960	0.920	0.920	0.920	11,086
2022-12-28	0.906	0.938	0.900	0.908	0.908	79,541
2022-12-27	0.850	0.906	0.834	0.906	0.906	490,277
2022-12-23	0.842	0.870	0.822	0.850	0.850	45,910
2022-12-22	0.836	0.864	0.836	0.858	0.858	33,744
2022-12-21	0.840	0.870	0.826	0.870	0.870	136,887
2022-12-20	0.890	0.940	0.888	0.888	0.888	64,112
2022-12-19	0.878	0.880	0.840	0.880	0.880	53,105
2022-12-16	0.842	0.880	0.840	0.878	0.878	69,339
2022-12-15	0.900	0.936	0.852	0.888	0.888	199,209
2022-12-14	0.960	0.960	0.900	0.900	0.900	326,252
2022-12-13	0.952	0.960	0.910	0.952	0.952	198,144
2022-12-12	0.978	1.000	0.926	0.952	0.952	170,133
2022-12-09	0.970	1.070	0.970	1.000	1.000	424,547
2022-12-08	0.990	1.005	0.940	0.946	0.946	105,574
2022-12-07	0.910	1.020	0.900	0.980	0.980	475,205
2022-12-06	1.010	1.090	0.910	0.910	0.910	1,447,427
2022-12-05	1.215	1.240	1.100	1.100	1.100	258,350
2022-12-02	1.300	1.360	1.170	1.240	1.240	245,352
2022-12-01	1.000	1.330	1.000	1.330	1.330	666,676
2022-11-30	1.180	1.180	1.070	1.070	1.070	217,734
2022-11-29	1.300	1.355	1.170	1.175	1.175	415,325
2022-11-28	1.330	1.400	1.280	1.300	1.300	239,407
2022-11-25	1.330	1.345	1.285	1.340	1.340	30,708
2022-11-24	1.260	1.330	1.255	1.320	1.320	127,583
2022-11-23	1.310	1.350	1.280	1.330	1.330	19,853
2022-11-22	1.320	1.350	1.300	1.350	1.350	40,402
2022-11-21	1.395	1.395	1.300	1.350	1.350	55,867

← NewerPage 16 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.