Novaturas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	16.300	16.300	16.300	16.300	16.300	33
2023-12-04	17.150	17.150	17.150	17.150	17.150	87
2023-11-30	17.250	17.250	17.250	17.250	17.250	56
2023-11-29	17.400	17.400	17.400	17.400	17.400	150
2023-11-28	17.450	17.450	17.450	17.450	17.450	60
2023-11-23	18.700	18.700	18.700	18.700	18.700	100
2023-11-21	17.350	18.750	17.350	18.750	18.750	59
2023-11-13	18.800	18.850	18.800	18.850	18.850	300
2023-11-08	17.400	18.850	17.350	18.850	18.850	26
2023-11-07	17.150	18.850	17.150	17.250	17.250	71
2023-10-20	19.000	19.000	19.000	19.000	19.000	216
2023-10-19	17.500	19.000	17.500	19.000	19.000	849
2023-10-18	16.050	16.050	16.050	16.050	16.050	130
2023-10-03	18.450	18.450	18.450	18.450	18.450	35
2023-09-29	18.450	18.450	18.450	18.450	18.450	1
2023-09-27	17.100	17.100	17.100	17.100	17.100	123
2023-09-26	17.100	17.100	17.100	17.100	17.100	26
2023-09-25	18.750	18.750	18.750	18.750	18.750	107
2023-09-21	19.100	19.100	19.100	19.100	19.100	100
2023-09-13	18.900	18.900	18.900	18.900	18.900	83
2023-09-12	18.900	18.900	18.850	18.900	18.900	584
2023-09-05	17.500	18.750	17.500	18.750	18.750	176
2023-09-04	18.250	18.500	18.250	18.500	18.500	355
2023-09-01	18.500	18.500	18.250	18.250	18.250	564
2023-08-30	18.500	18.500	18.500	18.500	18.500	1
2023-08-29	16.950	18.500	16.950	18.500	18.500	98
2023-08-24	18.100	18.100	18.100	18.100	18.100	15
2023-08-14	18.150	18.300	18.150	18.300	18.300	50
2023-08-11	18.150	18.150	18.150	18.150	18.150	22
2023-08-10	17.500	17.500	17.500	17.500	17.500	108
2023-08-08	17.900	17.900	17.000	17.000	17.000	115
2023-08-07	17.500	17.900	17.500	17.900	17.900	218
2023-08-03	17.000	18.200	16.900	16.900	16.900	121
2023-08-02	18.050	18.050	18.050	18.050	18.050	100
2023-07-27	19.550	19.550	17.150	18.150	18.150	307
2023-07-26	17.900	18.600	17.900	18.600	18.600	313
2023-07-20	17.300	18.200	17.300	18.200	18.200	99
2023-07-19	17.300	17.300	17.300	17.300	17.300	40
2023-07-18	17.300	17.300	17.300	17.300	17.300	221
2023-07-17	17.500	17.500	17.200	17.200	17.200	47
2023-07-14	16.900	18.550	16.900	18.550	18.550	12
2023-07-06	17.200	17.200	17.200	17.200	17.200	65
2023-07-05	17.200	17.200	17.200	17.200	17.200	100
2023-07-03	17.100	17.100	17.000	17.000	17.000	126
2023-06-30	18.000	19.000	18.000	19.000	19.000	262
2023-06-29	16.900	18.000	16.900	18.000	18.000	91
2023-06-28	17.450	17.450	16.900	16.900	16.900	258
2023-06-27	18.650	18.650	18.300	18.300	18.300	11
2023-06-26	19.450	19.450	17.450	17.450	17.450	672
2023-06-21	18.950	20.300	17.350	20.300	20.300	1,525
2023-06-19	20.100	20.400	19.300	20.400	20.400	39
2023-06-16	19.900	20.000	19.900	20.000	20.000	300
2023-06-15	23.600	23.700	23.600	23.700	23.700	505
2023-06-14	23.100	24.000	23.100	23.800	23.800	1,092
2023-06-13	21.000	21.000	21.000	21.000	21.000	99
2023-06-12	20.900	21.000	20.900	21.000	21.000	549
2023-06-09	19.000	20.500	19.000	20.500	20.500	537
2023-06-05	17.100	19.000	17.100	19.000	19.000	948
2023-05-30	15.800	16.950	15.450	16.950	16.950	339
2023-05-22	15.700	15.700	15.600	15.600	15.600	400

← NewerPage 9 of 11 · 640 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.