New Tech Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.690 | 4.690 | 4.680 | 4.690 | 4.690 | 436 |
| 2022-05-27 | 4.710 | 4.710 | 4.690 | 4.690 | 4.690 | 700 |
| 2022-05-26 | 4.720 | 4.840 | 4.700 | 4.840 | 4.840 | 1,688 |
| 2022-05-25 | 4.880 | 4.880 | 4.740 | 4.750 | 4.750 | 2,110 |
| 2022-05-24 | 4.910 | 4.910 | 4.700 | 4.880 | 4.880 | 3,817 |
| 2022-05-23 | 4.710 | 4.920 | 4.710 | 4.920 | 4.920 | 3,010 |
| 2022-05-20 | 4.740 | 4.890 | 4.710 | 4.890 | 4.890 | 2,932 |
| 2022-05-19 | 4.940 | 4.950 | 4.740 | 4.950 | 4.950 | 1,403 |
| 2022-05-18 | 4.750 | 4.950 | 4.750 | 4.900 | 4.900 | 3,445 |
| 2022-05-17 | 4.970 | 5.100 | 4.970 | 5.100 | 5.100 | 494 |
| 2022-05-16 | 5.080 | 5.080 | 4.840 | 4.960 | 4.960 | 728 |
| 2022-05-13 | 5.100 | 5.100 | 4.900 | 5.060 | 5.060 | 683 |
| 2022-05-12 | 5.040 | 5.100 | 5.040 | 5.040 | 5.040 | 5,067 |
| 2022-05-11 | 5.000 | 5.100 | 5.000 | 5.060 | 5.060 | 19,035 |
| 2022-05-10 | 4.980 | 5.080 | 4.880 | 5.080 | 5.080 | 31,878 |
| 2022-05-09 | 4.950 | 5.000 | 4.820 | 5.000 | 5.000 | 4,477 |
| 2022-05-06 | 4.980 | 5.100 | 4.740 | 4.950 | 4.950 | 45,545 |
| 2022-05-05 | 4.500 | 5.080 | 4.500 | 5.020 | 5.020 | 185,362 |
| 2022-05-04 | 4.980 | 5.200 | 4.500 | 4.500 | 4.500 | 46,646 |
| 2022-05-02 | 4.700 | 5.000 | 4.320 | 4.980 | 4.980 | 21,534 |
| 2022-04-29 | 4.750 | 4.750 | 4.450 | 4.570 | 4.570 | 8,212 |
| 2022-04-28 | 4.750 | 4.840 | 4.660 | 4.780 | 4.780 | 829 |
| 2022-04-27 | 4.690 | 5.100 | 4.690 | 4.740 | 4.740 | 5,168 |
| 2022-04-26 | 4.700 | 4.700 | 4.500 | 4.690 | 4.690 | 1,024 |
| 2022-04-25 | 4.650 | 5.100 | 4.500 | 4.700 | 4.700 | 7,275 |
| 2022-04-22 | 4.250 | 4.670 | 4.250 | 4.640 | 4.640 | 11,880 |
| 2022-04-21 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 4,035 |
| 2022-04-20 | 4.290 | 4.380 | 4.200 | 4.300 | 4.300 | 1,654 |
| 2022-04-19 | 4.440 | 4.520 | 4.100 | 4.350 | 4.350 | 11,795 |
| 2022-04-14 | 4.360 | 4.540 | 4.300 | 4.430 | 4.430 | 4,040 |
| 2022-04-13 | 5.000 | 5.000 | 4.400 | 4.480 | 4.480 | 4,905 |
| 2022-04-12 | 4.740 | 4.740 | 4.300 | 4.700 | 4.700 | 1,886 |
| 2022-04-11 | 4.620 | 4.940 | 4.500 | 4.600 | 4.600 | 5,067 |
| 2022-04-08 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 915 |
| 2022-04-07 | 4.380 | 4.500 | 4.140 | 4.300 | 4.300 | 5,754 |
| 2022-04-06 | 4.300 | 4.380 | 4.200 | 4.380 | 4.380 | 2,421 |
| 2022-04-05 | 4.140 | 4.460 | 4.140 | 4.300 | 4.300 | 500 |
| 2022-04-04 | 4.280 | 4.500 | 4.280 | 4.400 | 4.400 | 3,782 |
| 2022-04-01 | 4.040 | 4.300 | 4.040 | 4.280 | 4.280 | 3,566 |
| 2022-03-31 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 3,411 |
| 2022-03-30 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 380 |
| 2022-03-29 | 4.300 | 4.300 | 4.120 | 4.120 | 4.120 | 11,296 |
| 2022-03-28 | 4.120 | 4.420 | 4.100 | 4.420 | 4.420 | 3,045 |
| 2022-03-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2022-03-24 | 4.240 | 4.260 | 4.080 | 4.260 | 4.260 | 4,095 |
| 2022-03-23 | 4.680 | 4.740 | 4.220 | 4.440 | 4.440 | 2,668 |
| 2022-03-22 | 4.760 | 4.760 | 4.300 | 4.760 | 4.760 | 599 |
| 2022-03-21 | 4.760 | 4.760 | 4.460 | 4.760 | 4.760 | 241 |
| 2022-03-18 | 4.280 | 4.760 | 4.280 | 4.760 | 4.760 | 13,522 |
| 2022-03-17 | 3.880 | 4.260 | 3.880 | 4.260 | 4.260 | 13,531 |
| 2022-03-16 | 3.900 | 3.900 | 3.700 | 3.880 | 3.880 | 10,894 |
| 2022-03-15 | 3.820 | 3.900 | 3.500 | 3.900 | 3.900 | 865 |
| 2022-03-14 | 3.960 | 3.960 | 3.600 | 3.800 | 3.800 | 1,054 |
| 2022-03-11 | 4.000 | 4.000 | 3.600 | 3.900 | 3.900 | 599 |
| 2022-03-10 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 15 |
| 2022-03-09 | 4.000 | 4.000 | 3.780 | 3.900 | 3.900 | 1,150 |
| 2022-03-08 | 3.960 | 3.980 | 3.780 | 3.960 | 3.960 | 571 |
| 2022-03-07 | 3.980 | 3.980 | 3.900 | 3.960 | 3.960 | 336 |
| 2022-03-04 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 4,075 |
| 2022-03-03 | 3.700 | 3.800 | 3.340 | 3.660 | 3.660 | 1,638 |
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.