Novaturas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2025-05-08 | 8.780 | 8.780 | 8.000 | 8.020 | 8.020 | 431 |
| 2025-05-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2025-05-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 89 |
| 2025-04-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1 |
| 2025-04-25 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 12 |
| 2025-04-23 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 188 |
| 2025-04-09 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 148 |
| 2025-04-07 | 8.780 | 8.780 | 8.700 | 8.700 | 8.700 | 55 |
| 2025-04-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 9 |
| 2025-04-03 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 15 |
| 2025-04-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 36 |
| 2025-04-01 | 8.600 | 8.600 | 7.760 | 7.800 | 7.800 | 1,320 |
| 2025-03-31 | 9.960 | 9.960 | 9.780 | 9.780 | 9.780 | 321 |
| 2025-03-25 | 8.520 | 8.700 | 8.520 | 8.700 | 8.700 | 193 |
| 2025-03-21 | 9.500 | 9.900 | 9.500 | 9.900 | 9.900 | 98 |
| 2025-03-20 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 36 |
| 2025-03-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 97 |
| 2025-03-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 27 |
| 2025-03-14 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 1 |
| 2025-03-12 | 9.000 | 9.260 | 8.900 | 8.900 | 8.900 | 473 |
| 2025-03-11 | 9.260 | 9.260 | 8.360 | 9.000 | 9.000 | 236 |
| 2025-03-10 | 8.520 | 9.300 | 8.520 | 9.300 | 9.300 | 479 |
| 2025-03-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 11 |
| 2025-03-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 72 |
| 2025-02-24 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1 |
| 2025-02-21 | 7.400 | 8.140 | 7.400 | 8.140 | 8.140 | 64 |
| 2025-02-20 | 8.000 | 8.460 | 8.000 | 8.460 | 8.460 | 21 |
| 2025-02-19 | 7.640 | 8.000 | 7.640 | 8.000 | 8.000 | 301 |
| 2025-02-18 | 7.900 | 7.900 | 7.200 | 7.200 | 7.200 | 812 |
| 2025-02-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 181 |
| 2025-02-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 201 |
| 2025-02-07 | 6.620 | 7.860 | 6.620 | 7.800 | 7.800 | 560 |
| 2025-01-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 60 |
| 2025-01-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 55 |
| 2025-01-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2024-12-30 | 7.120 | 7.820 | 7.120 | 7.820 | 7.820 | 2 |
| 2024-12-27 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 81 |
| 2024-12-23 | 7.000 | 7.000 | 6.480 | 6.480 | 6.480 | 1,022 |
| 2024-12-20 | 7.900 | 7.900 | 7.300 | 7.300 | 7.300 | 226 |
| 2024-12-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 187 |
| 2024-12-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2024-12-06 | 9.180 | 9.200 | 9.180 | 9.200 | 9.200 | 97 |
| 2024-11-27 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 15 |
| 2024-11-15 | 9.000 | 9.900 | 9.000 | 9.900 | 9.900 | 36 |
| 2024-11-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 290 |
| 2024-11-05 | 9.840 | 9.840 | 8.000 | 8.000 | 8.000 | 400 |
| 2024-11-04 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 25 |
| 2024-10-24 | 9.000 | 9.000 | 8.500 | 8.700 | 8.700 | 550 |
| 2024-10-22 | 9.100 | 10.000 | 9.100 | 10.000 | 10.000 | 3,001 |
| 2024-10-16 | 11.000 | 11.000 | 9.120 | 9.160 | 9.160 | 1,095 |
| 2024-10-15 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 98 |
| 2024-10-08 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 3 |
| 2024-10-03 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 120 |
| 2024-09-26 | 12.300 | 13.500 | 11.100 | 13.500 | 13.500 | 475 |
| 2024-09-17 | 14.150 | 14.200 | 14.150 | 14.200 | 14.200 | 50 |
| 2024-09-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 49 |
| 2024-09-03 | 11.600 | 13.050 | 11.600 | 13.050 | 13.050 | 355 |
| 2024-08-16 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 1 |
| 2024-08-14 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 18 |
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.