New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.395	1.395	1.300	1.350	1.350	55,867
2022-11-18	1.250	1.430	1.250	1.380	1.380	177,879
2022-11-17	1.265	1.310	1.240	1.290	1.290	75,909
2022-11-16	1.285	1.310	1.245	1.265	1.265	171,338
2022-11-15	1.390	1.410	1.310	1.330	1.330	85,317
2022-11-14	1.290	1.400	1.280	1.375	1.375	188,048
2022-11-10	1.380	1.380	1.245	1.270	1.270	426,559
2022-11-09	1.500	1.580	1.350	1.350	1.350	761,527
2022-11-08	1.900	2.000	1.540	1.540	1.540	591,870
2022-11-07	1.420	1.885	1.420	1.880	1.880	803,248
2022-11-04	1.395	1.495	1.360	1.470	1.470	205,562
2022-11-03	1.665	1.830	1.350	1.365	1.365	601,660
2022-11-02	2.030	2.110	1.650	1.650	1.650	586,193
2022-10-31	2.150	2.180	2.030	2.080	2.080	44,062
2022-10-28	2.180	2.190	2.090	2.160	2.160	19,117
2022-10-27	2.190	2.200	2.020	2.160	2.160	38,536
2022-10-26	2.160	2.240	2.010	2.170	2.170	110,049
2022-10-25	2.160	2.310	1.990	2.160	2.160	307,152
2022-10-24	2.660	2.790	2.160	2.350	2.350	236,792
2022-10-21	3.050	3.190	2.500	2.920	2.920	289,272
2022-10-20	2.050	2.790	2.050	2.790	2.790	310,100
2022-10-19	2.120	2.130	2.010	2.010	2.010	28,371
2022-10-18	2.220	2.230	2.010	2.060	2.060	146,398
2022-10-17	2.380	2.450	2.150	2.450	2.450	41,389
2022-10-14	2.220	2.380	2.220	2.380	2.380	22,345
2022-10-13	2.690	2.690	2.190	2.190	2.190	88,249
2022-10-12	2.980	2.980	2.690	2.690	2.690	42,587
2022-10-11	2.660	2.980	2.630	2.970	2.970	61,863
2022-10-10	2.040	2.640	2.040	2.640	2.640	42,353
2022-10-07	2.170	2.260	2.150	2.260	2.260	1,893
2022-10-06	2.050	2.160	1.980	2.160	2.160	8,938
2022-10-05	2.200	2.200	1.980	2.050	2.050	50,078
2022-10-04	3.080	3.220	2.220	2.220	2.220	59,982
2022-10-03	2.740	3.000	2.470	2.800	2.800	1,936
2022-09-30	3.040	3.200	2.560	2.620	2.620	21,838
2022-09-29	2.520	3.040	2.520	3.040	3.040	51,273
2022-09-28	2.800	3.040	2.520	2.560	2.560	45,878
2022-09-27	3.100	3.100	2.800	3.000	3.000	28,062
2022-09-26	3.590	3.590	3.240	3.500	3.500	828
2022-09-23	3.590	3.590	3.590	3.590	3.590	1
2022-09-21	3.590	3.590	3.590	3.590	3.590	5
2022-09-20	3.590	3.590	3.590	3.590	3.590	5
2022-09-19	3.590	3.590	3.430	3.590	3.590	33
2022-09-16	3.590	3.590	3.590	3.590	3.590	216
2022-09-15	3.600	3.600	3.590	3.590	3.590	2,005
2022-09-14	3.600	3.600	3.590	3.590	3.590	1,010
2022-09-13	3.590	3.600	3.580	3.600	3.600	2,640
2022-09-12	3.610	3.610	3.520	3.590	3.590	4,527
2022-09-09	3.620	3.620	3.440	3.620	3.620	38
2022-09-08	3.520	3.620	3.520	3.620	3.620	1,025
2022-09-07	3.520	3.520	3.520	3.520	3.520	10
2022-09-06	3.500	3.510	3.480	3.500	3.500	6,527
2022-09-05	3.440	3.470	3.440	3.470	3.470	4,430
2022-09-02	3.440	3.440	3.320	3.440	3.440	1,350
2022-09-01	3.300	3.450	3.300	3.450	3.450	1,250
2022-08-31	3.470	3.470	3.300	3.450	3.450	1,983
2022-08-30	3.450	3.450	3.450	3.450	3.450	1,510
2022-08-29	3.490	3.490	3.300	3.470	3.470	1,671
2022-08-26	3.490	3.490	3.300	3.490	3.490	3,083
2022-08-25	3.380	3.500	3.250	3.490	3.490	3,209

← NewerPage 17 of 21 · 1,225 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.