New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.618	0.618	0.566	0.566	0.566	62,822
2026-07-27	0.618	0.618	0.590	0.616	0.616	108
2026-07-24	0.590	0.618	0.590	0.616	0.616	46
2026-07-23	0.590	0.618	0.590	0.616	0.616	92
2026-07-22	0.600	0.618	0.590	0.618	0.618	15,604
2026-07-21	0.616	0.616	0.590	0.608	0.608	62
2026-07-20	0.616	0.616	0.616	0.616	0.616	15
2026-07-17	0.616	0.616	0.616	0.616	0.616	15
2026-07-16	0.618	0.618	0.618	0.618	0.618	4
2026-07-15	0.616	0.616	0.616	0.616	0.616	829
2026-07-14	0.612	0.618	0.600	0.618	0.618	6,017
2026-07-13	0.610	0.612	0.590	0.610	0.610	1,340
2026-07-10	0.598	0.612	0.598	0.612	0.612	20,535
2026-07-09	0.600	0.604	0.600	0.600	0.600	5,589
2026-07-08	0.572	0.602	0.572	0.600	0.600	24
2026-07-07	0.600	0.602	0.600	0.602	0.602	924
2026-07-06	0.596	0.600	0.570	0.600	0.600	11,480
2026-07-03	0.596	0.596	0.596	0.596	0.596	120
2026-07-02	0.574	0.600	0.564	0.600	0.600	3,398
2026-07-01	0.572	0.600	0.572	0.596	0.596	141
2026-06-30	0.590	0.600	0.590	0.600	0.600	824
2026-06-29	0.574	0.604	0.574	0.604	0.604	5,271
2026-06-26	0.574	0.608	0.574	0.604	0.604	846
2026-06-25	0.574	0.616	0.574	0.610	0.610	4,881
2026-06-24	0.574	0.604	0.574	0.604	0.604	904
2026-06-23	0.574	0.604	0.574	0.604	0.604	403
2026-06-22	0.574	0.602	0.574	0.602	0.602	274
2026-06-19	0.574	0.602	0.574	0.602	0.602	1,172
2026-06-18	0.584	0.604	0.574	0.600	0.600	1,185
2026-06-17	0.604	0.604	0.584	0.604	0.604	80
2026-06-16	0.570	0.606	0.568	0.604	0.604	406
2026-06-15	0.610	0.610	0.564	0.604	0.604	15,892
2026-06-12	0.614	0.614	0.588	0.610	0.610	1,251
2026-06-11	0.616	0.618	0.588	0.614	0.614	20,615
2026-06-10	0.600	0.600	0.600	0.600	0.600	1,657
2026-06-09	0.608	0.608	0.608	0.608	0.608	20
2026-06-08	0.600	0.608	0.600	0.608	0.608	2,747
2026-06-05	0.600	0.600	0.566	0.600	0.600	5,193
2026-06-03	0.564	0.600	0.560	0.600	0.600	10,465
2026-06-02	0.606	0.606	0.564	0.590	0.590	9,811
2026-06-01	0.594	0.606	0.594	0.606	0.606	1,084
2026-05-29	0.586	0.610	0.580	0.610	0.610	14,946
2026-05-28	0.564	0.614	0.564	0.610	0.610	22,198
2026-05-27	0.584	0.610	0.574	0.598	0.598	10,149
2026-05-26	0.588	0.618	0.576	0.612	0.612	6,636
2026-05-25	0.600	0.600	0.586	0.600	0.600	6,661
2026-05-22	0.610	0.610	0.596	0.610	0.610	1,010
2026-05-21	0.610	0.610	0.610	0.610	0.610	326
2026-05-20	0.608	0.616	0.580	0.616	0.616	5,515
2026-05-19	0.606	0.610	0.580	0.608	0.608	27,303
2026-05-18	0.602	0.606	0.602	0.606	0.606	2,452
2026-05-15	0.602	0.602	0.602	0.602	0.602	220
2026-05-14	0.592	0.614	0.570	0.600	0.600	19,247
2026-05-13	0.590	0.592	0.562	0.592	0.592	863
2026-05-12	0.598	0.598	0.570	0.590	0.590	6,856
2026-05-11	0.612	0.620	0.592	0.600	0.600	12,135
2026-05-08	0.612	0.612	0.612	0.612	0.612	1,819
2026-05-07	0.616	0.616	0.590	0.612	0.612	1,819
2026-05-06	0.618	0.618	0.592	0.612	0.612	11,818
2026-05-05	0.618	0.618	0.618	0.618	0.618	20

← NewerPage 2 of 21 · 1,224 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.