Novaturas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	14.750	15.800	14.750	15.700	15.700	109
2023-05-15	15.750	15.750	15.750	15.750	15.750	21
2023-05-05	15.800	15.800	15.800	15.800	15.800	10
2023-04-19	15.800	15.800	15.800	15.800	15.800	1
2023-04-18	15.136	15.990	15.072	15.072	15.072	259
2023-04-13	15.990	15.990	15.990	15.990	15.990	5
2023-04-12	15.136	15.136	15.136	15.136	15.136	118
2023-04-11	15.136	16.642	15.136	16.488	16.488	249
2023-04-03	17.280	17.280	17.280	17.280	17.280	3
2023-03-13	15.002	18.100	15.002	18.100	18.100	190
2023-03-07	18.290	18.290	18.290	18.290	18.290	81
2023-02-23	16.500	18.298	16.500	18.298	18.298	72
2023-02-15	18.100	18.300	18.100	18.100	18.100	313
2023-02-14	17.000	18.100	17.000	18.100	18.100	1,201
2023-02-08	16.198	17.816	16.198	17.816	17.816	93
2023-02-06	13.900	18.000	13.900	18.000	18.000	107
2023-01-26	18.000	18.000	18.000	18.000	18.000	1
2023-01-25	18.000	18.000	18.000	18.000	18.000	16
2023-01-24	15.990	17.200	15.990	17.200	17.200	104
2023-01-23	15.982	15.982	15.982	15.982	15.982	1
2023-01-20	14.530	14.530	14.530	14.530	14.530	1
2023-01-16	14.530	14.530	14.530	14.530	14.530	96
2023-01-04	14.530	14.530	14.530	14.530	14.530	2
2023-01-03	14.528	14.528	14.528	14.528	14.528	77
2023-01-02	13.996	13.996	13.996	13.996	13.996	55
2022-12-30	13.800	13.800	13.800	13.800	13.800	9
2022-12-29	13.000	13.876	13.000	13.876	13.876	2
2022-12-28	11.900	13.090	11.900	11.900	11.900	263
2022-12-19	14.178	14.178	14.178	14.178	14.178	70
2022-12-06	14.520	14.520	14.520	14.520	14.520	1
2022-11-29	13.212	13.212	13.200	13.200	13.200	666
2022-11-25	13.210	13.210	13.210	13.210	13.210	2
2022-11-16	13.200	14.660	13.200	14.660	14.660	153
2022-11-09	14.662	14.662	14.662	14.662	14.662	47
2022-11-07	14.664	14.664	14.664	14.664	14.664	1
2022-11-03	12.800	13.998	12.800	13.998	13.998	93
2022-10-06	14.180	14.180	14.180	14.180	14.180	1
2022-08-24	14.698	14.698	14.698	14.698	14.698	1
2022-08-04	13.420	13.420	13.420	13.420	13.420	1
2022-08-03	12.208	12.208	12.208	12.208	12.208	110
2022-07-27	14.740	14.900	14.740	14.900	14.900	2
2022-07-22	13.400	13.400	13.400	13.400	13.400	1
2022-07-15	12.202	12.202	12.202	12.202	12.202	2
2022-07-13	12.000	12.000	12.000	12.000	12.000	17
2022-07-05	13.000	13.000	13.000	13.000	13.000	200
2022-07-04	13.750	13.750	13.500	13.500	13.500	69
2022-06-30	14.900	14.900	14.900	14.900	14.900	1
2022-06-29	15.000	15.000	15.000	15.000	15.000	76
2022-06-17	17.988	17.988	17.988	17.988	17.988	1
2022-06-02	18.898	18.898	18.898	18.898	18.898	1
2022-06-01	19.798	19.798	19.798	19.798	19.798	1
2022-05-23	18.000	18.000	18.000	18.000	18.000	1
2022-05-13	16.998	18.000	16.998	17.400	17.400	1,433
2022-05-11	15.600	16.488	15.600	16.488	16.488	7
2022-05-10	14.202	15.600	14.202	15.600	15.600	301
2022-05-05	14.200	15.600	14.200	15.600	15.600	2,001
2022-05-02	16.940	16.940	16.940	16.940	16.940	2
2022-04-29	15.400	16.940	15.400	16.940	16.940	2
2022-04-28	14.000	14.000	14.000	14.000	14.000	11
2022-04-01	18.000	18.800	18.000	18.800	18.800	1,482

← NewerPage 10 of 11 · 638 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.