PA Nova S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.750	16.750	16.500	16.500	14.287	79
2024-07-26	16.700	16.800	16.700	16.800	14.547	622
2024-07-25	16.500	16.700	16.500	16.650	14.417	1,435
2024-07-24	16.700	16.700	16.500	16.500	14.287	419
2024-07-23	16.500	16.800	16.500	16.700	14.461	1,535
2024-07-22	16.550	16.800	16.550	16.800	14.547	345
2024-07-19	16.250	16.550	16.250	16.550	14.331	128
2024-07-18	16.450	16.550	16.250	16.250	14.071	1,020
2024-07-17	16.550	16.550	16.450	16.450	14.244	2,573
2024-07-16	16.600	16.650	16.450	16.450	14.244	774
2024-07-15	16.700	16.700	16.250	16.500	14.287	228
2024-07-12	16.700	16.700	16.400	16.500	14.287	176
2024-07-11	16.700	16.800	16.450	16.700	14.461	162
2024-07-10	16.650	16.750	16.250	16.600	14.374	671
2024-07-09	16.450	16.650	16.450	16.650	14.417	558
2024-07-08	16.450	16.450	16.450	16.450	14.244	78
2024-07-05	16.450	16.450	16.200	16.450	14.244	31
2024-07-04	16.650	16.650	16.050	16.200	14.028	1,073
2024-07-03	16.500	16.650	16.200	16.650	14.417	441
2024-07-02	16.400	16.650	16.250	16.650	14.417	53
2024-07-01	16.400	16.850	16.200	16.500	14.287	590
2024-06-28	16.300	16.400	16.000	16.100	13.941	97
2024-06-27	16.200	16.300	16.000	16.000	13.855	283
2024-06-26	15.900	16.000	15.900	15.900	13.768	1,345
2024-06-25	16.000	16.200	16.000	16.200	14.028	121
2024-06-24	15.750	16.000	15.700	16.000	13.855	1,911
2024-06-21	15.700	15.800	15.650	15.700	13.595	162
2024-06-20	15.700	15.800	15.700	15.800	13.681	401
2024-06-19	15.800	16.000	15.700	15.700	13.595	2,186
2024-06-18	16.000	16.000	15.400	15.650	13.551	2,261
2024-06-17	15.950	16.150	15.600	15.600	13.508	431
2024-06-14	15.850	16.000	15.650	15.650	13.551	1,444
2024-06-13	15.800	16.150	15.750	16.150	13.984	800
2024-06-12	16.000	16.000	16.000	16.000	13.855	194
2024-06-11	16.000	16.000	15.800	16.000	13.855	437
2024-06-10	16.200	16.200	16.000	16.000	13.855	8
2024-06-07	16.100	16.200	16.050	16.200	14.028	819
2024-06-05	16.050	16.200	16.050	16.200	14.028	824
2024-06-04	16.300	16.300	16.050	16.150	13.984	681
2024-06-03	16.200	16.300	16.000	16.300	14.114	331
2024-05-31	16.300	16.300	16.300	16.300	14.114	150
2024-05-29	16.450	16.750	16.100	16.100	13.941	798
2024-05-28	16.450	16.750	16.450	16.750	14.504	88
2024-05-27	16.900	16.900	16.400	16.500	14.287	381
2024-05-24	17.000	17.000	16.350	16.900	14.634	141
2024-05-23	16.100	17.100	16.100	17.050	14.764	1,567
2024-05-22	16.000	16.100	16.000	16.100	13.941	1,499
2024-05-21	16.000	16.000	15.900	16.000	13.855	422
2024-05-20	16.150	16.150	15.650	16.050	13.898	2,785
2024-05-17	15.600	16.300	15.350	16.300	14.114	4,916
2024-05-16	16.500	17.050	16.500	16.900	14.634	241
2024-05-15	16.300	17.050	16.250	16.950	14.677	1,460
2024-05-14	16.150	16.800	16.150	16.500	14.287	1,496
2024-05-13	15.700	16.200	15.200	16.150	13.984	2,562
2024-05-10	15.600	15.650	15.350	15.650	13.551	859
2024-05-09	15.700	15.700	15.350	15.600	13.508	797
2024-05-08	15.500	15.950	15.500	15.650	13.551	1,642
2024-05-07	15.800	15.800	15.750	15.800	13.681	814
2024-05-06	15.700	15.700	15.500	15.500	13.422	3,127
2024-05-02	15.600	15.800	15.500	15.800	13.681	1,764

← NewerPage 10 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.0000 PLN
2025-09-18	0.7500 PLN
2024-09-06	0.7000 PLN
2023-09-11	0.6500 PLN
2022-09-20	0.6000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.