New Tech Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 479 |
| 2022-08-23 | 3.370 | 3.380 | 3.040 | 3.250 | 3.250 | 2,394 |
| 2022-08-22 | 3.230 | 3.370 | 3.230 | 3.360 | 3.360 | 3,045 |
| 2022-08-19 | 3.230 | 3.310 | 3.230 | 3.310 | 3.310 | 6 |
| 2022-08-18 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 6 |
| 2022-08-17 | 3.300 | 3.480 | 3.000 | 3.260 | 3.260 | 13,883 |
| 2022-08-16 | 3.300 | 3.620 | 3.010 | 3.400 | 3.400 | 6,387 |
| 2022-08-12 | 3.460 | 3.600 | 3.440 | 3.440 | 3.440 | 221 |
| 2022-08-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7 |
| 2022-08-10 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 21 |
| 2022-08-09 | 3.630 | 3.630 | 3.270 | 3.400 | 3.400 | 3,020 |
| 2022-08-08 | 3.600 | 3.690 | 3.400 | 3.690 | 3.690 | 16,299 |
| 2022-08-05 | 4.000 | 4.000 | 3.650 | 4.000 | 4.000 | 107 |
| 2022-08-04 | 3.840 | 4.000 | 3.690 | 4.000 | 4.000 | 620 |
| 2022-08-03 | 4.040 | 4.040 | 3.790 | 4.000 | 4.000 | 4,187 |
| 2022-08-02 | 3.490 | 4.120 | 3.490 | 4.080 | 4.080 | 1,082 |
| 2022-08-01 | 2.920 | 3.490 | 2.920 | 3.490 | 3.490 | 10,444 |
| 2022-07-29 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 3,150 |
| 2022-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2022-07-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2022-07-26 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 4,508 |
| 2022-07-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 5 |
| 2022-07-22 | 2.970 | 3.020 | 2.900 | 3.020 | 3.020 | 6,855 |
| 2022-07-21 | 2.750 | 3.000 | 2.750 | 3.000 | 3.000 | 877 |
| 2022-07-20 | 2.940 | 2.950 | 2.900 | 2.950 | 2.950 | 2,952 |
| 2022-07-19 | 3.020 | 3.020 | 2.910 | 2.940 | 2.940 | 3,915 |
| 2022-07-18 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 5,026 |
| 2022-07-15 | 2.940 | 3.020 | 2.940 | 3.000 | 3.000 | 19,387 |
| 2022-07-14 | 2.840 | 2.950 | 2.840 | 2.950 | 2.950 | 20,860 |
| 2022-07-13 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 170 |
| 2022-07-12 | 2.700 | 2.850 | 2.700 | 2.850 | 2.850 | 345 |
| 2022-07-11 | 2.820 | 2.850 | 2.700 | 2.850 | 2.850 | 816 |
| 2022-07-08 | 2.830 | 2.830 | 2.800 | 2.820 | 2.820 | 138 |
| 2022-07-07 | 2.810 | 2.820 | 2.800 | 2.800 | 2.800 | 760 |
| 2022-07-06 | 2.810 | 2.810 | 2.600 | 2.720 | 2.720 | 1,993 |
| 2022-07-05 | 2.840 | 2.840 | 2.650 | 2.790 | 2.790 | 2,725 |
| 2022-07-04 | 2.850 | 2.850 | 2.600 | 2.850 | 2.850 | 3,175 |
| 2022-07-01 | 2.880 | 2.880 | 2.610 | 2.840 | 2.840 | 1,185 |
| 2022-06-30 | 2.670 | 2.930 | 2.670 | 2.900 | 2.900 | 3,005 |
| 2022-06-29 | 2.600 | 2.630 | 2.570 | 2.630 | 2.630 | 3,696 |
| 2022-06-28 | 2.860 | 2.860 | 2.600 | 2.600 | 2.600 | 1,786 |
| 2022-06-27 | 2.920 | 2.920 | 2.640 | 2.860 | 2.860 | 803 |
| 2022-06-24 | 2.620 | 2.900 | 2.620 | 2.900 | 2.900 | 1,198 |
| 2022-06-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 7 |
| 2022-06-22 | 2.580 | 2.580 | 2.550 | 2.550 | 2.550 | 1,394 |
| 2022-06-21 | 2.420 | 2.600 | 2.380 | 2.580 | 2.580 | 4,639 |
| 2022-06-20 | 2.540 | 2.700 | 2.290 | 2.680 | 2.680 | 2,033 |
| 2022-06-17 | 2.830 | 2.930 | 2.700 | 2.700 | 2.700 | 5,120 |
| 2022-06-15 | 3.540 | 3.660 | 2.800 | 2.800 | 2.800 | 35,901 |
| 2022-06-14 | 3.780 | 3.780 | 3.420 | 3.630 | 3.630 | 6,231 |
| 2022-06-13 | 3.960 | 3.960 | 3.720 | 3.800 | 3.800 | 1,584 |
| 2022-06-10 | 4.000 | 4.180 | 3.710 | 3.960 | 3.960 | 2,042 |
| 2022-06-09 | 4.980 | 5.060 | 3.820 | 3.860 | 3.860 | 69,744 |
| 2022-06-08 | 4.890 | 4.890 | 4.770 | 4.800 | 4.800 | 841 |
| 2022-06-07 | 4.980 | 4.980 | 4.800 | 4.890 | 4.890 | 4,272 |
| 2022-06-06 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 6,321 |
| 2022-06-03 | 4.860 | 4.990 | 4.820 | 4.990 | 4.990 | 1,797 |
| 2022-06-02 | 4.880 | 5.240 | 4.880 | 4.960 | 4.960 | 14,596 |
| 2022-06-01 | 5.100 | 5.100 | 4.870 | 4.970 | 4.970 | 3,890 |
| 2022-05-31 | 4.900 | 5.380 | 4.890 | 5.160 | 5.160 | 92,612 |
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.