New Tech Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.888 | 0.888 | 0.814 | 0.850 | 0.850 | 73,264 |
| 2024-11-14 | 0.930 | 0.948 | 0.870 | 0.888 | 0.888 | 71,911 |
| 2024-11-13 | 0.938 | 0.950 | 0.892 | 0.940 | 0.940 | 27,856 |
| 2024-11-12 | 0.924 | 0.958 | 0.900 | 0.938 | 0.938 | 34,240 |
| 2024-11-08 | 0.968 | 0.968 | 0.922 | 0.950 | 0.950 | 17,092 |
| 2024-11-07 | 0.950 | 0.968 | 0.946 | 0.950 | 0.950 | 16,559 |
| 2024-11-06 | 0.976 | 0.982 | 0.930 | 0.960 | 0.960 | 16,963 |
| 2024-11-05 | 0.978 | 0.978 | 0.930 | 0.976 | 0.976 | 524 |
| 2024-11-04 | 0.960 | 0.980 | 0.920 | 0.980 | 0.980 | 5,898 |
| 2024-10-31 | 0.960 | 0.966 | 0.922 | 0.960 | 0.960 | 7,927 |
| 2024-10-30 | 0.990 | 0.990 | 0.942 | 0.968 | 0.968 | 45,925 |
| 2024-10-29 | 0.970 | 0.990 | 0.936 | 0.990 | 0.990 | 60,702 |
| 2024-10-28 | 0.950 | 0.990 | 0.950 | 0.950 | 0.950 | 34,736 |
| 2024-10-25 | 0.980 | 1.005 | 0.952 | 0.960 | 0.960 | 17,115 |
| 2024-10-24 | 0.970 | 1.010 | 0.960 | 0.980 | 0.980 | 36,257 |
| 2024-10-23 | 0.998 | 1.000 | 0.964 | 0.980 | 0.980 | 74,552 |
| 2024-10-22 | 1.000 | 1.050 | 0.990 | 0.998 | 0.998 | 129,165 |
| 2024-10-21 | 1.070 | 1.080 | 1.020 | 1.020 | 1.020 | 65,842 |
| 2024-10-18 | 1.075 | 1.095 | 1.040 | 1.075 | 1.075 | 45,445 |
| 2024-10-17 | 1.105 | 1.115 | 1.020 | 1.075 | 1.075 | 119,150 |
| 2024-10-16 | 1.110 | 1.160 | 1.060 | 1.110 | 1.110 | 69,308 |
| 2024-10-15 | 1.060 | 1.110 | 1.025 | 1.100 | 1.100 | 226,182 |
| 2024-10-14 | 1.125 | 1.270 | 1.020 | 1.035 | 1.035 | 824,566 |
| 2024-10-11 | 1.000 | 1.135 | 0.970 | 1.105 | 1.105 | 291,077 |
| 2024-10-10 | 1.015 | 1.020 | 0.960 | 1.005 | 1.005 | 66,582 |
| 2024-10-09 | 1.020 | 1.035 | 0.970 | 1.015 | 1.015 | 64,000 |
| 2024-10-08 | 1.060 | 1.070 | 0.980 | 1.030 | 1.030 | 158,591 |
| 2024-10-07 | 1.030 | 1.110 | 1.010 | 1.060 | 1.060 | 193,450 |
| 2024-10-04 | 0.968 | 1.080 | 0.960 | 1.010 | 1.010 | 90,689 |
| 2024-10-03 | 0.960 | 0.980 | 0.940 | 0.980 | 0.980 | 49,904 |
| 2024-10-02 | 0.940 | 0.978 | 0.924 | 0.968 | 0.968 | 58,672 |
| 2024-10-01 | 1.020 | 1.020 | 0.942 | 0.952 | 0.952 | 212,033 |
| 2024-09-30 | 0.980 | 1.050 | 0.970 | 1.025 | 1.025 | 202,396 |
| 2024-09-27 | 1.035 | 1.070 | 0.970 | 0.970 | 0.970 | 216,136 |
| 2024-09-26 | 1.125 | 1.135 | 0.970 | 1.020 | 1.020 | 451,957 |
| 2024-09-25 | 1.190 | 1.195 | 0.902 | 1.095 | 1.095 | 1,490,628 |
| 2024-09-24 | 1.540 | 1.550 | 1.130 | 1.130 | 1.130 | 744,749 |
| 2024-09-23 | 1.895 | 1.940 | 1.500 | 1.500 | 1.500 | 291,601 |
| 2024-09-20 | 2.000 | 2.000 | 1.710 | 1.900 | 1.900 | 313,721 |
| 2024-09-19 | 2.030 | 2.140 | 1.850 | 2.000 | 2.000 | 368,658 |
| 2024-09-18 | 1.780 | 2.040 | 1.690 | 1.970 | 1.970 | 335,986 |
| 2024-09-17 | 1.620 | 1.800 | 1.525 | 1.800 | 1.800 | 145,138 |
| 2024-09-16 | 1.515 | 1.660 | 1.500 | 1.565 | 1.565 | 154,613 |
| 2024-09-13 | 1.520 | 1.610 | 1.470 | 1.510 | 1.510 | 96,426 |
| 2024-09-12 | 1.750 | 1.750 | 1.450 | 1.500 | 1.500 | 204,116 |
| 2024-09-11 | 1.500 | 1.730 | 1.500 | 1.670 | 1.670 | 221,607 |
| 2024-09-10 | 1.440 | 1.520 | 1.440 | 1.500 | 1.500 | 45,215 |
| 2024-09-09 | 1.525 | 1.525 | 1.380 | 1.440 | 1.440 | 106,557 |
| 2024-09-06 | 1.545 | 1.585 | 1.460 | 1.460 | 1.460 | 101,932 |
| 2024-09-05 | 1.620 | 1.645 | 1.510 | 1.560 | 1.560 | 101,700 |
| 2024-09-04 | 1.690 | 1.850 | 1.565 | 1.610 | 1.610 | 449,025 |
| 2024-09-03 | 1.290 | 1.700 | 1.260 | 1.640 | 1.640 | 317,272 |
| 2024-09-02 | 1.310 | 1.350 | 1.210 | 1.320 | 1.320 | 92,916 |
| 2024-08-30 | 1.265 | 1.290 | 1.190 | 1.280 | 1.280 | 237,882 |
| 2024-08-29 | 1.275 | 1.300 | 1.190 | 1.265 | 1.265 | 429,953 |
| 2024-08-28 | 1.380 | 1.450 | 1.255 | 1.275 | 1.275 | 430,314 |
| 2024-08-27 | 1.220 | 1.470 | 1.195 | 1.320 | 1.320 | 1,352,996 |
| 2024-08-26 | 0.920 | 1.110 | 0.910 | 1.110 | 1.110 | 389,175 |
| 2024-08-23 | 0.908 | 0.920 | 0.890 | 0.910 | 0.910 | 48,319 |
| 2024-08-22 | 0.920 | 0.920 | 0.850 | 0.910 | 0.910 | 51,292 |
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.