Novaturas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 223 |
| 2026-01-28 | 7.640 | 7.880 | 7.340 | 7.880 | 7.880 | 223 |
| 2026-01-27 | 7.540 | 8.000 | 7.100 | 7.100 | 7.100 | 760 |
| 2026-01-26 | 8.180 | 8.180 | 7.140 | 7.960 | 7.960 | 101 |
| 2026-01-23 | 7.320 | 7.700 | 7.320 | 7.700 | 7.700 | 725 |
| 2026-01-22 | 7.320 | 8.000 | 7.320 | 7.400 | 7.400 | 30 |
| 2026-01-21 | 8.080 | 8.080 | 7.700 | 7.700 | 7.700 | 80 |
| 2026-01-20 | 8.240 | 8.240 | 7.700 | 7.700 | 7.700 | 355 |
| 2026-01-19 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 100 |
| 2026-01-16 | 8.260 | 8.260 | 7.800 | 7.900 | 7.900 | 246 |
| 2026-01-15 | 8.240 | 8.280 | 7.700 | 8.280 | 8.280 | 60 |
| 2026-01-14 | 8.280 | 8.280 | 7.700 | 8.280 | 8.280 | 2,360 |
| 2026-01-13 | 8.400 | 8.400 | 8.280 | 8.280 | 8.280 | 72 |
| 2026-01-12 | 8.260 | 8.740 | 7.720 | 7.720 | 7.720 | 865 |
| 2026-01-09 | 7.740 | 8.520 | 7.700 | 8.360 | 8.360 | 138 |
| 2026-01-08 | 8.620 | 8.620 | 7.700 | 8.120 | 8.120 | 731 |
| 2026-01-07 | 10.250 | 11.200 | 7.860 | 8.320 | 8.320 | 3,479 |
| 2026-01-05 | 8.000 | 9.680 | 8.000 | 9.680 | 9.680 | 3,160 |
| 2026-01-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,097 |
| 2025-12-30 | 6.080 | 7.000 | 6.080 | 7.000 | 7.000 | 4,970 |
| 2025-12-29 | 5.000 | 5.740 | 5.000 | 5.740 | 5.740 | 734 |
| 2025-12-23 | 4.740 | 4.740 | 4.560 | 4.560 | 4.560 | 441 |
| 2025-12-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 9 |
| 2025-12-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,102 |
| 2025-12-18 | 5.640 | 6.000 | 5.640 | 6.000 | 6.000 | 295 |
| 2025-12-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2025-12-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 101 |
| 2025-12-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 101 |
| 2025-12-10 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 101 |
| 2025-12-09 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 101 |
| 2025-12-08 | 5.380 | 5.600 | 5.380 | 5.600 | 5.600 | 94 |
| 2025-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 400 |
| 2025-12-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 120 |
| 2025-12-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 120 |
| 2025-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 69 |
| 2025-12-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 69 |
| 2025-11-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 69 |
| 2025-11-27 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 69 |
| 2025-11-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2025-11-25 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 3,604 |
| 2025-11-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 60 |
| 2025-11-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,010 |
| 2025-11-20 | 5.500 | 5.600 | 5.240 | 5.600 | 5.600 | 4,010 |
| 2025-11-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 174 |
| 2025-11-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 174 |
| 2025-11-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 381 |
| 2025-11-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 381 |
| 2025-11-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 381 |
| 2025-11-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 381 |
| 2025-11-10 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 381 |
| 2025-11-07 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 16 |
| 2025-11-06 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 16 |
| 2025-11-05 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 148 |
| 2025-11-04 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 148 |
| 2025-11-03 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 148 |
| 2025-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 94 |
| 2025-10-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 94 |
| 2025-10-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 94 |
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.