PA Nova S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	14.600	14.600	14.400	14.600	12.642	575
2023-11-07	14.300	14.800	14.300	14.600	12.642	190
2023-11-06	14.400	14.800	14.300	14.800	12.815	965
2023-11-03	14.400	14.400	14.400	14.400	12.469	7
2023-11-02	14.300	14.400	14.300	14.400	12.469	1,052
2023-10-31	14.400	14.500	14.400	14.400	12.469	908
2023-10-30	14.800	14.900	14.400	14.400	12.469	365
2023-10-27	14.400	14.800	14.400	14.800	12.815	56
2023-10-26	14.200	14.600	14.200	14.600	12.642	2,012
2023-10-25	13.900	14.300	13.900	14.300	12.382	1,563
2023-10-24	14.100	14.100	14.000	14.000	12.123	2,275
2023-10-23	14.200	14.400	14.100	14.300	12.382	1,380
2023-10-20	14.200	14.200	14.200	14.200	12.296	300
2023-10-19	14.200	14.400	14.000	14.400	12.469	871
2023-10-18	14.600	14.600	14.600	14.600	12.642	207
2023-10-17	14.400	14.600	14.200	14.600	12.642	885
2023-10-16	14.300	14.700	14.100	14.400	12.469	3,775
2023-10-13	14.500	14.500	14.300	14.300	12.382	204
2023-10-12	14.300	14.500	14.300	14.500	12.556	986
2023-10-11	14.100	14.500	14.100	14.500	12.556	452
2023-10-10	14.300	14.400	14.300	14.400	12.469	400
2023-10-09	14.600	14.900	14.000	14.300	12.382	5,322
2023-10-06	14.800	14.900	14.700	14.800	12.815	483
2023-10-05	14.900	14.900	14.800	14.800	12.815	3,937
2023-10-04	14.900	14.900	14.700	14.700	12.729	1,657
2023-10-03	15.000	15.200	14.700	14.700	12.729	2,782
2023-10-02	15.400	15.500	15.000	15.000	12.989	1,102
2023-09-29	15.300	15.300	15.100	15.100	13.075	375
2023-09-28	15.400	15.500	15.000	15.400	13.335	2,612
2023-09-27	15.500	15.500	15.000	15.200	13.162	12,538
2023-09-26	14.800	15.000	14.300	15.000	12.989	6,291
2023-09-25	14.200	14.900	14.200	14.700	12.729	11,327
2023-09-22	13.800	13.800	13.700	13.800	11.950	10,400
2023-09-21	13.700	13.800	13.500	13.800	11.950	2,333
2023-09-20	13.800	13.800	13.800	13.800	11.950	1
2023-09-19	13.600	13.700	13.600	13.700	11.863	45
2023-09-18	13.800	13.800	13.600	13.800	11.950	2,542
2023-09-15	13.500	13.800	13.500	13.800	11.950	1,770
2023-09-14	13.500	13.800	13.500	13.800	11.950	304
2023-09-13	13.600	13.800	13.600	13.800	11.950	5,208
2023-09-12	13.400	13.800	13.400	13.800	11.950	332
2023-09-11	13.800	13.800	13.200	13.700	11.863	1,291
2023-09-08	15.300	15.300	13.800	14.400	11.906	9,971
2023-09-07	15.300	15.300	14.900	15.200	12.568	257
2023-09-06	15.500	15.600	15.000	15.000	12.402	4,004
2023-09-05	15.500	15.500	15.400	15.400	12.733	48
2023-09-04	15.100	15.500	14.700	15.500	12.816	7,818
2023-09-01	15.000	15.100	15.000	15.100	12.485	240
2023-08-31	14.700	15.100	14.700	15.100	12.485	2,646
2023-08-30	14.500	14.700	14.400	14.700	12.154	360
2023-08-28	14.600	14.600	14.600	14.600	12.072	174
2023-08-22	14.600	14.600	14.600	14.600	12.072	7
2023-08-21	14.500	14.600	14.500	14.600	12.072	68
2023-08-18	14.600	14.700	14.100	14.300	11.824	5,761
2023-08-17	14.200	14.500	14.200	14.500	11.989	57
2023-08-16	14.600	14.600	14.200	14.500	11.989	439
2023-08-14	14.400	14.600	14.400	14.600	12.072	227
2023-08-11	14.400	14.400	14.300	14.300	11.824	441
2023-08-10	14.600	14.600	14.600	14.600	12.072	21
2023-08-09	14.600	14.600	14.400	14.400	11.906	254

← NewerPage 13 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.