New Tech Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.792	0.930	0.758	0.930	0.930	360,213
2025-02-14	0.740	0.792	0.740	0.792	0.792	23,685
2025-02-13	0.750	0.794	0.736	0.780	0.780	70,729
2025-02-12	0.766	0.768	0.730	0.750	0.750	22,128
2025-02-11	0.750	0.768	0.750	0.768	0.768	13,147
2025-02-10	0.770	0.770	0.710	0.758	0.758	44,736
2025-02-07	0.766	0.770	0.766	0.770	0.770	11,969
2025-02-06	0.766	0.800	0.744	0.776	0.776	68,073
2025-02-05	0.732	0.768	0.732	0.758	0.758	17,325
2025-02-04	0.700	0.734	0.700	0.730	0.730	12,977
2025-02-03	0.732	0.732	0.702	0.720	0.720	9,396
2025-01-31	0.740	0.744	0.702	0.724	0.724	50,194
2025-01-30	0.722	0.744	0.718	0.718	0.718	30,514
2025-01-29	0.750	0.770	0.710	0.730	0.730	50,220
2025-01-28	0.770	0.774	0.742	0.762	0.762	23,247
2025-01-27	0.780	0.780	0.730	0.768	0.768	45,216
2025-01-24	0.794	0.794	0.754	0.784	0.784	10,720
2025-01-23	0.762	0.794	0.762	0.790	0.790	31,476
2025-01-22	0.770	0.790	0.736	0.762	0.762	36,323
2025-01-21	0.774	0.810	0.770	0.798	0.798	4,430
2025-01-20	0.800	0.814	0.800	0.814	0.814	4,562
2025-01-17	0.788	0.802	0.764	0.800	0.800	11,475
2025-01-16	0.758	0.790	0.758	0.786	0.786	17,608
2025-01-15	0.788	0.800	0.760	0.790	0.790	15,409
2025-01-14	0.810	0.812	0.760	0.788	0.788	32,587
2025-01-13	0.778	0.822	0.778	0.806	0.806	9,251
2025-01-10	0.840	0.846	0.770	0.830	0.830	27,069
2025-01-09	0.820	0.854	0.804	0.820	0.820	35,847
2025-01-08	0.896	0.896	0.812	0.850	0.850	45,825
2025-01-07	0.824	0.896	0.800	0.896	0.896	42,548
2025-01-03	0.780	0.844	0.750	0.816	0.816	49,405
2025-01-02	0.780	0.788	0.760	0.786	0.786	21,554
2024-12-30	0.748	0.770	0.748	0.770	0.770	16,068
2024-12-27	0.744	0.748	0.722	0.748	0.748	3,573
2024-12-23	0.730	0.770	0.702	0.730	0.730	67,139
2024-12-20	0.770	0.778	0.750	0.770	0.770	5,377
2024-12-19	0.750	0.778	0.708	0.778	0.778	55,995
2024-12-18	0.726	0.758	0.718	0.750	0.750	18,690
2024-12-17	0.750	0.762	0.730	0.762	0.762	20,631
2024-12-16	0.752	0.770	0.750	0.760	0.760	17,073
2024-12-13	0.784	0.804	0.762	0.780	0.780	10,224
2024-12-12	0.776	0.810	0.750	0.784	0.784	49,529
2024-12-11	0.842	0.846	0.772	0.790	0.790	40,401
2024-12-10	0.750	0.864	0.734	0.830	0.830	125,365
2024-12-09	0.756	0.790	0.720	0.766	0.766	38,399
2024-12-06	0.740	0.760	0.720	0.720	0.720	82,062
2024-12-05	0.790	0.790	0.740	0.758	0.758	86,699
2024-12-04	0.814	0.852	0.760	0.800	0.800	45,633
2024-12-03	0.860	0.860	0.816	0.818	0.818	22,714
2024-12-02	0.900	0.918	0.830	0.860	0.860	90,674
2024-11-29	0.850	0.860	0.810	0.858	0.858	12,748
2024-11-28	0.818	0.850	0.800	0.810	0.810	30,462
2024-11-27	0.822	0.822	0.780	0.818	0.818	24,660
2024-11-26	0.776	0.824	0.774	0.822	0.822	27,426
2024-11-25	0.824	0.824	0.820	0.822	0.822	3,710
2024-11-22	0.798	0.824	0.762	0.810	0.810	17,189
2024-11-21	0.780	0.800	0.770	0.798	0.798	27,805
2024-11-20	0.800	0.806	0.772	0.788	0.788	33,119
2024-11-19	0.776	0.816	0.766	0.804	0.804	36,479
2024-11-18	0.860	0.878	0.774	0.806	0.806	75,153

← NewerPage 8 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.