New Tech Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 251 |
| 2022-03-01 | 4.240 | 4.300 | 4.100 | 4.100 | 4.100 | 1,953 |
| 2022-02-28 | 4.500 | 4.500 | 4.000 | 4.240 | 4.240 | 9,629 |
| 2022-02-25 | 3.100 | 4.340 | 3.000 | 4.340 | 4.340 | 13,499 |
| 2022-02-24 | 4.600 | 4.600 | 3.800 | 3.800 | 3.800 | 4,991 |
| 2022-02-23 | 5.200 | 5.550 | 4.400 | 4.600 | 4.600 | 4,077 |
| 2022-02-22 | 5.700 | 5.700 | 5.150 | 5.200 | 5.200 | 4,801 |
| 2022-02-21 | 6.100 | 6.200 | 5.100 | 5.750 | 5.750 | 8,087 |
| 2022-02-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 16 |
| 2022-02-17 | 5.850 | 6.450 | 5.850 | 6.350 | 6.350 | 3,538 |
| 2022-02-16 | 5.950 | 5.950 | 5.500 | 5.850 | 5.850 | 2,317 |
| 2022-02-15 | 5.650 | 6.000 | 5.500 | 6.000 | 6.000 | 3,919 |
| 2022-02-14 | 5.900 | 5.900 | 5.600 | 5.900 | 5.900 | 910 |
| 2022-02-11 | 5.750 | 6.000 | 5.650 | 6.000 | 6.000 | 1,890 |
| 2022-02-10 | 6.000 | 6.000 | 5.750 | 5.900 | 5.900 | 3,920 |
| 2022-02-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2022-02-08 | 6.150 | 6.150 | 5.700 | 6.000 | 6.000 | 1,682 |
| 2022-02-07 | 6.100 | 6.100 | 5.800 | 6.100 | 6.100 | 5,910 |
| 2022-02-04 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 144 |
| 2022-02-03 | 6.150 | 6.250 | 5.800 | 6.150 | 6.150 | 445 |
| 2022-02-02 | 6.200 | 6.250 | 5.750 | 6.250 | 6.250 | 988 |
| 2022-02-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5 |
| 2022-01-31 | 6.200 | 6.300 | 5.800 | 6.250 | 6.250 | 2,167 |
| 2022-01-28 | 6.100 | 6.300 | 5.850 | 6.300 | 6.300 | 3,389 |
| 2022-01-27 | 6.100 | 6.150 | 5.800 | 6.150 | 6.150 | 2,025 |
| 2022-01-26 | 5.950 | 6.200 | 5.550 | 6.150 | 6.150 | 1,360 |
| 2022-01-25 | 6.300 | 6.300 | 6.000 | 6.250 | 6.250 | 2,651 |
| 2022-01-24 | 6.550 | 6.550 | 5.900 | 6.450 | 6.450 | 7,140 |
| 2022-01-21 | 6.450 | 6.450 | 6.000 | 6.450 | 6.450 | 1,035 |
| 2022-01-20 | 6.350 | 6.550 | 5.750 | 6.500 | 6.500 | 9,707 |
| 2022-01-19 | 6.450 | 6.450 | 5.850 | 6.150 | 6.150 | 10,031 |
| 2022-01-18 | 6.000 | 6.550 | 5.900 | 6.250 | 6.250 | 12,626 |
| 2022-01-17 | 6.000 | 6.350 | 5.800 | 6.350 | 6.350 | 3,846 |
| 2022-01-14 | 6.350 | 6.350 | 6.050 | 6.200 | 6.200 | 2,307 |
| 2022-01-13 | 6.600 | 6.600 | 6.200 | 6.350 | 6.350 | 21,993 |
| 2022-01-12 | 6.650 | 6.750 | 6.100 | 6.600 | 6.600 | 69,792 |
| 2022-01-11 | 6.500 | 6.650 | 6.300 | 6.550 | 6.550 | 4,572 |
| 2022-01-10 | 6.200 | 6.750 | 6.000 | 6.650 | 6.650 | 35,753 |
| 2022-01-07 | 6.200 | 6.350 | 5.900 | 6.200 | 6.200 | 18,807 |
| 2022-01-05 | 5.700 | 5.950 | 5.450 | 5.950 | 5.950 | 8,968 |
| 2022-01-04 | 5.900 | 5.900 | 5.350 | 5.900 | 5.900 | 31,820 |
| 2022-01-03 | 6.550 | 6.600 | 5.400 | 5.950 | 5.950 | 41,114 |
| 2021-12-30 | 7.900 | 7.900 | 6.300 | 6.600 | 6.600 | 78,657 |
| 2021-12-29 | 6.600 | 7.700 | 6.600 | 7.350 | 7.350 | 60,713 |
| 2021-12-28 | 6.200 | 7.400 | 6.150 | 6.500 | 6.500 | 84,244 |
| 2021-12-27 | 5.450 | 6.200 | 5.150 | 6.000 | 6.000 | 59,574 |
| 2021-12-23 | 4.460 | 5.350 | 4.460 | 5.150 | 5.150 | 42,283 |
| 2021-12-22 | 4.500 | 4.580 | 4.460 | 4.480 | 4.480 | 42,355 |
| 2021-12-21 | 4.540 | 4.580 | 4.460 | 4.500 | 4.500 | 12,010 |
| 2021-12-20 | 4.560 | 4.560 | 4.420 | 4.520 | 4.520 | 8,967 |
| 2021-12-17 | 4.400 | 4.600 | 4.300 | 4.580 | 4.580 | 22,944 |
| 2021-12-16 | 4.200 | 4.340 | 3.880 | 4.300 | 4.300 | 13,346 |
| 2021-12-15 | 4.100 | 4.300 | 3.880 | 4.100 | 4.100 | 16,161 |
| 2021-12-14 | 4.100 | 4.200 | 3.600 | 4.200 | 4.200 | 109,164 |
| 2021-12-13 | 3.460 | 4.200 | 3.360 | 4.060 | 4.060 | 154,022 |
| 2021-12-10 | 3.160 | 3.460 | 3.160 | 3.420 | 3.420 | 28,868 |
| 2021-12-09 | 3.220 | 3.220 | 3.100 | 3.160 | 3.160 | 21,642 |
| 2021-12-08 | 3.300 | 3.300 | 3.160 | 3.260 | 3.260 | 12,321 |
| 2021-12-07 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 812 |
| 2021-12-06 | 3.240 | 3.380 | 3.120 | 3.340 | 3.340 | 9,988 |
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.