Novaturas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.060 | 6.660 | 6.060 | 6.120 | 6.120 | 15 |
| 2026-04-27 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2026-04-24 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2026-04-23 | 6.220 | 7.000 | 6.220 | 6.940 | 6.940 | 1,430 |
| 2026-04-22 | 6.000 | 6.000 | 5.620 | 6.000 | 6.000 | 34 |
| 2026-04-21 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 606 |
| 2026-04-20 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 606 |
| 2026-04-17 | 6.180 | 6.780 | 6.180 | 6.780 | 6.780 | 606 |
| 2026-04-16 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 89 |
| 2026-04-15 | 6.200 | 6.820 | 6.200 | 6.820 | 6.820 | 89 |
| 2026-04-14 | 6.760 | 6.760 | 6.720 | 6.720 | 6.720 | 202 |
| 2026-04-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 221 |
| 2026-04-10 | 6.480 | 6.840 | 6.480 | 6.840 | 6.840 | 2 |
| 2026-04-09 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2026-04-07 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2026-04-02 | 6.540 | 6.860 | 6.540 | 6.860 | 6.860 | 131 |
| 2026-04-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 99 |
| 2026-03-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 99 |
| 2026-03-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1 |
| 2026-03-27 | 6.260 | 6.520 | 6.060 | 6.520 | 6.520 | 134 |
| 2026-03-26 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1 |
| 2026-03-25 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 325 |
| 2026-03-24 | 6.540 | 6.540 | 6.260 | 6.260 | 6.260 | 48 |
| 2026-03-23 | 6.680 | 6.680 | 6.260 | 6.260 | 6.260 | 51 |
| 2026-03-20 | 6.100 | 6.700 | 6.100 | 6.700 | 6.700 | 352 |
| 2026-03-19 | 6.160 | 6.760 | 6.160 | 6.760 | 6.760 | 47 |
| 2026-03-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 16 |
| 2026-03-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2026-03-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2026-03-13 | 6.120 | 6.600 | 6.120 | 6.600 | 6.600 | 115 |
| 2026-03-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 20 |
| 2026-03-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 20 |
| 2026-03-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 20 |
| 2026-03-09 | 6.800 | 6.800 | 6.500 | 6.800 | 6.800 | 123 |
| 2026-03-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 504 |
| 2026-03-05 | 6.440 | 6.900 | 6.440 | 6.900 | 6.900 | 504 |
| 2026-03-04 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 70 |
| 2026-03-03 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 70 |
| 2026-03-02 | 5.900 | 6.440 | 5.900 | 6.440 | 6.440 | 70 |
| 2026-02-27 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1 |
| 2026-02-26 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1 |
| 2026-02-25 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1 |
| 2026-02-24 | 6.200 | 6.440 | 5.760 | 6.300 | 6.300 | 514 |
| 2026-02-23 | 6.080 | 6.600 | 5.600 | 6.400 | 6.400 | 958 |
| 2026-02-20 | 6.160 | 6.600 | 6.160 | 6.600 | 6.600 | 301 |
| 2026-02-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 82 |
| 2026-02-18 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 82 |
| 2026-02-17 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 1,402 |
| 2026-02-16 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 30 |
| 2026-02-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2026-02-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 408 |
| 2026-02-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 408 |
| 2026-02-10 | 6.360 | 7.000 | 6.360 | 7.000 | 7.000 | 408 |
| 2026-02-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7 |
| 2026-02-05 | 6.960 | 7.000 | 6.320 | 7.000 | 7.000 | 7 |
| 2026-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 220 |
| 2026-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 220 |
| 2026-02-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 990 |
| 2026-01-30 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 223 |
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.