PA Nova S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.500	14.500	14.450	14.450	13.032	269
2025-05-06	14.500	14.500	14.500	14.500	13.077	1
2025-05-05	14.500	14.600	14.500	14.600	13.167	450
2025-05-02	14.500	14.650	14.500	14.500	13.077	5,738
2025-04-30	14.550	14.600	14.500	14.500	13.077	4,409
2025-04-29	14.450	14.550	14.450	14.550	13.122	1,599
2025-04-28	14.100	14.500	14.100	14.450	13.032	1,499
2025-04-25	14.000	14.150	13.900	14.150	12.762	501
2025-04-24	14.000	14.150	13.750	14.150	12.762	2,535
2025-04-23	13.900	14.000	13.900	13.950	12.581	6,624
2025-04-22	14.000	14.000	13.600	13.850	12.491	3,902
2025-04-17	14.300	14.300	13.900	13.950	12.581	2,280
2025-04-16	14.500	14.500	14.000	14.000	12.626	4,413
2025-04-15	14.000	14.500	14.000	14.050	12.671	1,091
2025-04-14	14.100	14.100	13.950	13.950	12.581	2,042
2025-04-11	13.900	14.200	13.900	13.950	12.581	9,038
2025-04-10	14.100	14.100	14.100	14.100	12.717	1,487
2025-04-09	14.000	14.000	14.000	14.000	12.626	200
2025-04-08	13.800	14.100	13.800	14.100	12.717	391
2025-04-07	14.000	14.000	13.600	13.800	12.446	2,455
2025-04-04	14.400	14.400	14.100	14.100	12.717	1,700
2025-04-03	14.500	14.500	14.250	14.400	12.987	313
2025-04-02	14.650	14.900	14.500	14.900	13.438	270
2025-03-27	14.750	14.750	14.700	14.700	13.258	340
2025-03-26	14.900	14.900	14.900	14.900	13.438	13
2025-03-25	14.900	14.900	14.700	14.700	13.258	320
2025-03-24	14.800	14.800	14.700	14.700	13.258	940
2025-03-21	14.800	14.800	14.800	14.800	13.348	13
2025-03-20	14.800	14.800	14.750	14.750	13.303	570
2025-03-19	14.850	14.850	14.800	14.800	13.348	700
2025-03-18	14.850	14.850	14.800	14.800	13.348	1,005
2025-03-17	14.900	15.000	14.900	14.900	13.438	1,752
2025-03-14	14.950	15.000	14.950	15.000	13.528	320
2025-03-13	15.000	15.000	14.900	15.000	13.528	1,743
2025-03-12	15.000	15.000	14.900	15.000	13.528	10,600
2025-03-11	15.150	15.150	15.000	15.000	13.528	2,617
2025-03-10	15.200	15.450	15.200	15.450	13.934	205
2025-03-07	15.300	15.400	15.300	15.400	13.889	1,319
2025-03-06	15.450	15.450	15.100	15.300	13.799	201
2025-03-05	15.400	15.450	15.400	15.450	13.934	183
2025-03-04	15.150	15.400	15.100	15.100	13.618	159
2025-03-03	15.400	15.450	15.400	15.450	13.934	116
2025-02-28	15.450	15.450	15.150	15.350	13.844	577
2025-02-27	15.450	15.450	15.450	15.450	13.934	539
2025-02-26	15.350	15.450	15.050	15.450	13.934	3,090
2025-02-24	15.050	15.450	15.050	15.450	13.934	1,261
2025-02-21	15.450	15.450	15.450	15.450	13.934	1
2025-02-20	15.200	15.400	15.150	15.150	13.663	556
2025-02-19	15.200	15.200	15.150	15.200	13.709	1,727
2025-02-18	15.450	15.500	15.250	15.450	13.934	1,100
2025-02-17	15.100	15.450	14.950	15.450	13.934	2,055
2025-02-14	15.000	15.100	15.000	15.100	13.618	387
2025-02-13	15.000	15.050	14.900	15.000	13.528	1,538
2025-02-12	15.100	15.100	15.000	15.000	13.528	4
2025-02-11	14.950	14.950	14.900	14.900	13.438	53
2025-02-10	14.950	14.950	14.950	14.950	13.483	146
2025-02-07	15.100	15.100	15.100	15.100	13.618	1
2025-02-06	15.000	15.000	14.950	14.950	13.483	71
2025-02-04	14.900	15.000	14.800	14.950	13.483	356
2025-02-03	14.900	15.000	14.850	15.000	13.528	712

← NewerPage 7 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.