New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.612	0.616	0.600	0.614	0.614	12,739
2025-08-07	0.596	0.624	0.596	0.616	0.616	16,563
2025-08-06	0.614	0.624	0.600	0.616	0.616	42,384
2025-08-05	0.628	0.628	0.596	0.614	0.614	33,103
2025-08-04	0.624	0.634	0.600	0.628	0.628	25,562
2025-08-01	0.630	0.640	0.590	0.622	0.622	82,714
2025-07-31	0.640	0.640	0.626	0.630	0.630	12,161
2025-07-30	0.650	0.652	0.622	0.638	0.638	6,812
2025-07-29	0.632	0.640	0.620	0.640	0.640	31,125
2025-07-28	0.630	0.670	0.630	0.642	0.642	11,223
2025-07-25	0.644	0.654	0.636	0.650	0.650	6,756
2025-07-24	0.660	0.662	0.628	0.650	0.650	18,158
2025-07-23	0.680	0.680	0.630	0.662	0.662	18,082
2025-07-22	0.682	0.682	0.656	0.666	0.666	48,417
2025-07-21	0.688	0.688	0.656	0.686	0.686	27,421
2025-07-18	0.680	0.718	0.660	0.688	0.688	68,003
2025-07-17	0.642	0.706	0.642	0.684	0.684	184,395
2025-07-16	0.640	0.660	0.636	0.638	0.638	16,358
2025-07-15	0.656	0.660	0.656	0.656	0.656	7,961
2025-07-14	0.650	0.660	0.632	0.656	0.656	18,409
2025-07-11	0.646	0.650	0.630	0.650	0.650	10,242
2025-07-10	0.644	0.650	0.630	0.646	0.646	11,703
2025-07-09	0.634	0.640	0.620	0.640	0.640	11,446
2025-07-08	0.616	0.638	0.616	0.634	0.634	15,647
2025-07-07	0.636	0.644	0.620	0.634	0.634	9,892
2025-07-04	0.628	0.650	0.624	0.636	0.636	21,799
2025-07-03	0.638	0.640	0.616	0.630	0.630	5,600
2025-07-02	0.646	0.646	0.622	0.640	0.640	32,865
2025-07-01	0.652	0.660	0.632	0.640	0.640	40,819
2025-06-30	0.650	0.650	0.626	0.648	0.648	17,666
2025-06-27	0.628	0.660	0.622	0.650	0.650	168,444
2025-06-26	0.630	0.630	0.614	0.616	0.616	6,937
2025-06-25	0.606	0.630	0.604	0.630	0.630	32,993
2025-06-24	0.614	0.614	0.614	0.614	0.614	1,990
2025-06-23	0.620	0.620	0.604	0.618	0.618	1,451
2025-06-20	0.628	0.628	0.602	0.622	0.622	14,587
2025-06-18	0.610	0.616	0.600	0.614	0.614	7,184
2025-06-17	0.614	0.614	0.598	0.610	0.610	12,241
2025-06-16	0.602	0.616	0.598	0.614	0.614	12,583
2025-06-13	0.612	0.618	0.602	0.614	0.614	1,955
2025-06-12	0.618	0.620	0.600	0.612	0.612	13,508
2025-06-11	0.612	0.618	0.606	0.618	0.618	2,935
2025-06-10	0.612	0.614	0.592	0.608	0.608	29,736
2025-06-09	0.620	0.628	0.598	0.612	0.612	53,142
2025-06-06	0.614	0.622	0.592	0.620	0.620	19,625
2025-06-05	0.608	0.628	0.584	0.614	0.614	172,009
2025-06-04	0.630	0.630	0.600	0.602	0.602	128,676
2025-06-03	0.648	0.650	0.606	0.614	0.614	80,389
2025-06-02	0.636	0.652	0.618	0.650	0.650	91,036
2025-05-30	0.662	0.666	0.630	0.636	0.636	70,034
2025-05-29	0.670	0.670	0.642	0.662	0.662	16,638
2025-05-28	0.670	0.672	0.632	0.666	0.666	51,871
2025-05-27	0.636	0.676	0.632	0.656	0.656	90,466
2025-05-26	0.618	0.640	0.610	0.636	0.636	74,437
2025-05-23	0.632	0.634	0.600	0.634	0.634	46,390
2025-05-22	0.640	0.650	0.600	0.618	0.618	124,427
2025-05-21	0.646	0.646	0.606	0.638	0.638	116,554
2025-05-20	0.624	0.680	0.624	0.644	0.644	105,550
2025-05-19	0.650	0.650	0.624	0.638	0.638	137,699
2025-05-16	0.658	0.662	0.638	0.650	0.650	138,670

← NewerPage 6 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.