PA Nova S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14.650	14.650	14.000	14.300	11.274	7,563
2022-01-26	15.100	15.100	14.700	15.000	11.825	2,211
2022-01-25	15.300	15.300	15.000	15.000	11.825	2,141
2022-01-24	15.600	15.600	14.250	15.100	11.904	2,543
2022-01-20	16.400	16.400	15.900	15.900	12.535	1,352
2022-01-18	16.550	17.000	15.750	16.300	12.850	1,066
2022-01-17	17.000	17.000	17.000	17.000	13.402	1
2022-01-14	17.200	17.200	16.650	16.800	13.245	1,909
2022-01-13	17.050	17.050	17.050	17.050	13.442	1,384
2022-01-12	17.150	17.150	17.050	17.050	13.442	529
2022-01-11	17.000	17.050	17.000	17.050	13.442	269
2022-01-10	17.050	17.050	16.550	17.000	13.402	981
2022-01-07	17.000	17.000	16.500	17.000	13.402	764
2022-01-05	16.750	16.950	16.700	16.950	13.363	521
2022-01-04	15.650	16.750	15.650	16.750	13.205	8,757
2022-01-03	14.950	15.650	14.950	15.650	12.338	1,744
2021-12-30	14.900	14.950	14.900	14.950	11.786	255
2021-12-28	14.800	14.800	14.800	14.800	11.668	532
2021-12-27	14.800	14.900	14.800	14.900	11.747	519
2021-12-23	14.800	14.900	14.650	14.900	11.747	1,357
2021-12-22	14.850	14.950	14.850	14.950	11.786	1,222
2021-12-21	14.600	14.600	14.600	14.600	11.510	244
2021-12-20	14.750	14.750	14.750	14.750	11.628	1,111
2021-12-17	15.000	15.000	15.000	15.000	11.825	600
2021-12-16	14.900	14.900	14.900	14.900	11.747	268
2021-12-15	14.800	14.900	14.700	14.900	11.747	1,216
2021-12-14	15.100	15.200	14.800	15.000	11.825	1,557
2021-12-13	14.950	15.050	14.950	15.050	11.865	4,228
2021-12-10	14.900	14.900	14.850	14.850	11.707	145
2021-12-08	15.050	15.050	15.050	15.050	11.865	25
2021-12-07	15.000	15.000	15.000	15.000	11.825	100
2021-12-06	15.050	15.050	15.000	15.000	11.825	245
2021-12-02	15.000	15.300	15.000	15.250	12.023	1,246
2021-12-01	15.050	15.050	14.750	15.000	11.825	154
2021-11-30	14.700	15.150	14.700	15.100	11.904	1,320
2021-11-29	14.850	14.850	14.850	14.850	11.707	221
2021-11-26	14.800	14.850	14.600	14.850	11.707	1,830
2021-11-25	15.450	15.450	15.450	15.450	12.180	222
2021-11-24	14.900	15.400	14.900	15.400	12.141	3,599
2021-11-23	14.600	15.050	14.400	15.000	11.825	1,631
2021-11-22	14.450	14.850	14.250	14.550	11.471	1,762
2021-11-19	14.900	15.000	14.900	15.000	11.825	622
2021-11-18	14.750	14.750	14.450	14.750	11.628	1,433
2021-11-17	14.550	14.750	14.500	14.750	11.628	741
2021-11-16	14.800	14.800	14.600	14.600	11.510	500
2021-11-15	14.800	14.950	14.600	14.950	11.786	820
2021-11-12	14.950	14.950	14.950	14.950	11.786	222
2021-11-10	14.950	15.050	14.700	14.700	11.589	1,964
2021-11-09	14.900	14.900	14.700	14.700	11.589	276
2021-11-08	14.950	14.950	14.700	14.900	11.747	662
2021-11-05	14.950	14.950	14.950	14.950	11.786	10
2021-11-04	14.850	14.950	14.700	14.950	11.786	924
2021-11-03	14.650	14.650	14.600	14.600	11.510	500
2021-10-29	14.900	14.900	14.600	14.900	11.747	423
2021-10-28	14.900	14.900	14.600	14.900	11.747	650
2021-10-27	14.600	14.900	14.550	14.900	11.747	1,445
2021-10-26	14.850	14.900	14.600	14.600	11.510	1,729
2021-10-25	14.900	14.900	14.900	14.900	11.747	70
2021-10-22	14.900	14.900	14.900	14.900	11.747	55
2021-10-21	14.650	14.650	14.650	14.650	11.550	60

← NewerPage 19 of 19 · 1,140 trading days

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.