New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.688	0.688	0.620	0.638	0.638	1,024,899
2025-05-14	0.780	0.780	0.720	0.730	0.730	301,747
2025-05-13	0.786	0.786	0.746	0.770	0.770	102,328
2025-05-12	0.760	0.800	0.758	0.770	0.770	196,675
2025-05-09	0.794	0.802	0.750	0.760	0.760	760,098
2025-05-08	0.812	0.822	0.770	0.794	0.794	233,914
2025-05-07	0.820	0.850	0.762	0.810	0.810	848,972
2025-05-06	0.916	0.918	0.796	0.804	0.804	895,805
2025-05-05	1.140	1.140	0.860	0.900	0.900	589,251
2025-05-02	0.880	1.065	0.880	1.065	1.065	119,629
2025-04-30	0.876	0.910	0.850	0.906	0.906	21,793
2025-04-29	0.900	0.924	0.850	0.912	0.912	24,676
2025-04-28	0.920	0.924	0.890	0.900	0.900	92,262
2025-04-25	0.936	0.948	0.908	0.930	0.930	144,134
2025-04-24	0.944	0.944	0.910	0.940	0.940	43,607
2025-04-23	0.934	0.942	0.920	0.920	0.920	4,149
2025-04-22	0.930	0.964	0.880	0.936	0.936	85,635
2025-04-17	0.938	0.974	0.920	0.966	0.966	36,162
2025-04-16	0.956	0.974	0.902	0.932	0.932	34,637
2025-04-15	0.958	0.958	0.900	0.956	0.956	140,239
2025-04-14	0.888	0.974	0.888	0.958	0.958	248,437
2025-04-11	0.778	0.898	0.778	0.878	0.878	52,938
2025-04-10	0.760	0.826	0.760	0.822	0.822	74,606
2025-04-09	0.780	0.780	0.730	0.760	0.760	38,588
2025-04-08	0.722	0.794	0.722	0.782	0.782	87,521
2025-04-07	0.740	0.740	0.712	0.734	0.734	46,448
2025-04-04	0.750	0.778	0.732	0.744	0.744	26,967
2025-04-03	0.776	0.778	0.732	0.736	0.736	41,748
2025-04-02	0.768	0.780	0.760	0.766	0.766	9,550
2025-04-01	0.740	0.770	0.734	0.770	0.770	26,603
2025-03-31	0.788	0.788	0.740	0.770	0.770	32,794
2025-03-28	0.790	0.790	0.788	0.788	0.788	2,018
2025-03-27	0.778	0.796	0.778	0.790	0.790	3,525
2025-03-26	0.780	0.792	0.764	0.780	0.780	21,585
2025-03-25	0.772	0.792	0.728	0.792	0.792	100,456
2025-03-24	0.770	0.808	0.770	0.792	0.792	43,663
2025-03-21	0.808	0.808	0.760	0.788	0.788	15,741
2025-03-20	0.800	0.816	0.770	0.780	0.780	27,363
2025-03-19	0.782	0.820	0.782	0.800	0.800	23,829
2025-03-18	0.824	0.824	0.782	0.790	0.790	29,158
2025-03-17	0.802	0.832	0.784	0.824	0.824	49,468
2025-03-14	0.810	0.830	0.790	0.820	0.820	30,155
2025-03-13	0.834	0.850	0.810	0.830	0.830	28,925
2025-03-12	0.840	0.842	0.806	0.836	0.836	3,771
2025-03-11	0.806	0.854	0.800	0.842	0.842	28,191
2025-03-10	0.856	0.856	0.804	0.840	0.840	32,521
2025-03-07	0.820	0.858	0.786	0.856	0.856	85,770
2025-03-06	0.824	0.824	0.800	0.814	0.814	21,102
2025-03-05	0.800	0.828	0.782	0.816	0.816	50,626
2025-03-04	0.830	0.840	0.794	0.820	0.820	27,939
2025-03-03	0.852	0.888	0.830	0.850	0.850	33,388
2025-02-28	0.896	0.896	0.850	0.888	0.888	22,675
2025-02-27	0.882	0.906	0.822	0.896	0.896	47,296
2025-02-26	0.910	0.910	0.876	0.910	0.910	17,828
2025-02-25	0.954	0.954	0.882	0.918	0.918	24,940
2025-02-24	0.910	0.956	0.862	0.956	0.956	61,794
2025-02-21	0.920	0.928	0.890	0.910	0.910	17,565
2025-02-20	0.970	1.040	0.876	0.910	0.910	419,184
2025-02-19	1.065	1.160	0.960	0.970	0.970	680,727
2025-02-18	0.950	1.080	0.910	1.070	1.070	1,367,300

← NewerPage 7 of 21 · 1,227 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.