New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.622	0.622	0.622	0.622	0.622	8
2026-04-29	0.622	0.624	0.592	0.622	0.622	681
2026-04-28	0.610	0.638	0.588	0.622	0.622	91,062
2026-04-27	0.596	0.614	0.552	0.614	0.614	23,218
2026-04-24	0.596	0.596	0.596	0.596	0.596	440
2026-04-23	0.580	0.608	0.570	0.600	0.600	12,983
2026-04-22	0.608	0.608	0.608	0.608	0.608	1,071
2026-04-21	0.604	0.608	0.604	0.608	0.608	1,071
2026-04-20	0.602	0.602	0.602	0.602	0.602	6,515
2026-04-17	0.614	0.614	0.570	0.602	0.602	6,515
2026-04-16	0.614	0.616	0.614	0.616	0.616	30
2026-04-15	0.588	0.620	0.588	0.616	0.616	81,209
2026-04-14	0.588	0.610	0.588	0.610	0.610	1,113
2026-04-13	0.614	0.622	0.614	0.622	0.622	2,802
2026-04-10	0.614	0.614	0.614	0.614	0.614	20
2026-04-09	0.590	0.616	0.586	0.616	0.616	1,731
2026-04-08	0.618	0.620	0.584	0.620	0.620	5,937
2026-04-07	0.612	0.620	0.612	0.620	0.620	33,030
2026-04-02	0.610	0.610	0.562	0.610	0.610	11,971
2026-04-01	0.610	0.616	0.610	0.616	0.616	3,040
2026-03-31	0.580	0.610	0.576	0.610	0.610	165
2026-03-30	0.610	0.612	0.580	0.610	0.610	6,159
2026-03-27	0.600	0.610	0.580	0.610	0.610	580
2026-03-26	0.614	0.618	0.580	0.610	0.610	8,006
2026-03-25	0.608	0.616	0.584	0.616	0.616	1,524
2026-03-24	0.608	0.612	0.576	0.602	0.602	7,011
2026-03-23	0.626	0.626	0.580	0.608	0.608	5,373
2026-03-20	0.626	0.626	0.626	0.626	0.626	20
2026-03-19	0.580	0.628	0.580	0.628	0.628	13,328
2026-03-18	0.614	0.620	0.600	0.620	0.620	10,160
2026-03-17	0.614	0.620	0.582	0.610	0.610	1,613
2026-03-16	0.638	0.638	0.582	0.614	0.614	38,588
2026-03-13	0.590	0.638	0.590	0.638	0.638	53,377
2026-03-12	0.622	0.624	0.598	0.620	0.620	15,883
2026-03-11	0.610	0.622	0.610	0.622	0.622	1,592
2026-03-10	0.604	0.610	0.604	0.610	0.610	1,594
2026-03-09	0.604	0.604	0.580	0.604	0.604	26,288
2026-03-06	0.604	0.620	0.604	0.612	0.612	7,496
2026-03-05	0.616	0.616	0.600	0.600	0.600	5,720
2026-03-04	0.638	0.638	0.608	0.616	0.616	6,403
2026-03-03	0.636	0.636	0.610	0.636	0.636	7,859
2026-03-02	0.610	0.636	0.610	0.636	0.636	7,613
2026-02-27	0.610	0.636	0.608	0.636	0.636	4,391
2026-02-26	0.608	0.638	0.608	0.638	0.638	13,354
2026-02-25	0.618	0.636	0.598	0.636	0.636	51,779
2026-02-24	0.618	0.620	0.594	0.620	0.620	9,083
2026-02-23	0.636	0.636	0.590	0.618	0.618	11,273
2026-02-20	0.640	0.640	0.592	0.638	0.638	18,383
2026-02-19	0.616	0.650	0.600	0.640	0.640	39,195
2026-02-18	0.630	0.640	0.614	0.620	0.620	5,311
2026-02-17	0.652	0.652	0.622	0.640	0.640	406
2026-02-16	0.660	0.660	0.630	0.652	0.652	13,445
2026-02-13	0.638	0.660	0.616	0.660	0.660	14,856
2026-02-12	0.644	0.644	0.636	0.638	0.638	3,154
2026-02-11	0.640	0.648	0.610	0.648	0.648	7,543
2026-02-10	0.662	0.662	0.614	0.640	0.640	36,379
2026-02-09	0.648	0.682	0.628	0.650	0.650	215,645
2026-02-06	0.568	0.656	0.560	0.620	0.620	199,086
2026-02-05	0.550	0.568	0.550	0.568	0.568	973
2026-02-04	0.568	0.568	0.542	0.550	0.550	10,385

← NewerPage 3 of 5 · 250 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.