New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.568	0.568	0.542	0.550	0.550	10,385
2026-02-03	0.568	0.568	0.532	0.568	0.568	5,594
2026-02-02	0.548	0.568	0.532	0.568	0.568	6,981
2026-01-30	0.570	0.570	0.546	0.570	0.570	2,091
2026-01-29	0.570	0.570	0.548	0.570	0.570	1,003
2026-01-28	0.558	0.572	0.534	0.570	0.570	7,624
2026-01-27	0.546	0.560	0.546	0.550	0.550	17,130
2026-01-26	0.548	0.560	0.526	0.546	0.546	20,085
2026-01-23	0.560	0.560	0.556	0.560	0.560	12,102
2026-01-22	0.600	0.600	0.560	0.560	0.560	19,602
2026-01-21	0.614	0.614	0.570	0.600	0.600	6,359
2026-01-20	0.614	0.614	0.592	0.614	0.614	4,329
2026-01-19	0.616	0.616	0.592	0.614	0.614	2,726
2026-01-16	0.618	0.620	0.598	0.618	0.618	24,963
2026-01-15	0.600	0.620	0.560	0.616	0.616	81,148
2026-01-14	0.590	0.616	0.560	0.600	0.600	12,809
2026-01-13	0.622	0.622	0.550	0.590	0.590	63,566
2026-01-12	0.638	0.640	0.590	0.622	0.622	89,771
2026-01-09	0.542	0.640	0.542	0.616	0.616	176,739
2026-01-08	0.540	0.540	0.504	0.540	0.540	18,060
2026-01-07	0.512	0.546	0.490	0.540	0.540	45,783
2026-01-05	0.460	0.500	0.442	0.500	0.500	50,648
2026-01-02	0.460	0.478	0.460	0.460	0.460	7,185
2025-12-30	0.458	0.466	0.443	0.460	0.460	1,854
2025-12-29	0.451	0.467	0.440	0.458	0.458	26,770
2025-12-23	0.438	0.452	0.425	0.450	0.450	66,390
2025-12-22	0.404	0.425	0.404	0.425	0.425	26,939
2025-12-19	0.417	0.427	0.402	0.427	0.427	100,098
2025-12-18	0.428	0.429	0.400	0.417	0.417	266,927
2025-12-17	0.420	0.435	0.410	0.430	0.430	176,870
2025-12-16	0.452	0.452	0.414	0.436	0.436	53,493
2025-12-15	0.459	0.460	0.448	0.453	0.453	56,648
2025-12-12	0.460	0.462	0.450	0.460	0.460	14,244
2025-12-11	0.477	0.477	0.460	0.460	0.460	50,654
2025-12-10	0.475	0.478	0.470	0.477	0.477	20,580
2025-12-09	0.480	0.480	0.471	0.479	0.479	16,387
2025-12-08	0.480	0.496	0.460	0.492	0.492	84,130
2025-12-05	0.488	0.499	0.487	0.498	0.498	4,257
2025-12-04	0.510	0.510	0.488	0.488	0.488	44,021
2025-12-03	0.518	0.518	0.506	0.518	0.518	8,319
2025-12-02	0.516	0.520	0.514	0.520	0.520	609
2025-12-01	0.518	0.520	0.518	0.520	0.520	119,866
2025-11-28	0.520	0.538	0.520	0.536	0.536	33,024
2025-11-27	0.540	0.540	0.516	0.520	0.520	21,841
2025-11-26	0.520	0.550	0.496	0.550	0.550	19,025
2025-11-25	0.497	0.522	0.486	0.520	0.520	73,621
2025-11-24	0.520	0.524	0.482	0.497	0.497	39,930
2025-11-21	0.530	0.538	0.479	0.520	0.520	60,092
2025-11-20	0.560	0.560	0.516	0.550	0.550	35,830
2025-11-19	0.532	0.560	0.532	0.558	0.558	5,199
2025-11-18	0.568	0.570	0.532	0.564	0.564	26,176
2025-11-17	0.558	0.572	0.558	0.572	0.572	130
2025-11-14	0.572	0.580	0.546	0.550	0.550	7,658
2025-11-13	0.566	0.580	0.552	0.570	0.570	20,066
2025-11-12	0.600	0.600	0.540	0.566	0.566	176,397
2025-11-10	0.560	0.602	0.560	0.600	0.600	129,630
2025-11-07	0.600	0.600	0.580	0.600	0.600	35,505
2025-11-06	0.592	0.592	0.586	0.590	0.590	14,333
2025-11-05	0.602	0.602	0.590	0.590	0.590	3,020
2025-11-04	0.592	0.602	0.592	0.602	0.602	1,330

← NewerPage 4 of 5 · 251 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.