PA Nova S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	14.950	15.000	14.950	15.000	13.528	933
2025-01-30	15.000	15.000	15.000	15.000	13.528	240
2025-01-29	15.000	15.000	15.000	15.000	13.528	700
2025-01-28	15.000	15.400	14.950	14.950	13.483	2,400
2025-01-27	15.050	15.050	15.050	15.050	13.573	101
2025-01-24	15.150	15.150	14.750	15.050	13.573	1,522
2025-01-23	15.200	15.250	15.150	15.250	13.754	1,166
2025-01-22	15.200	15.300	15.200	15.300	13.799	325
2025-01-21	15.200	15.250	15.100	15.250	13.754	201
2025-01-20	15.200	15.450	15.200	15.450	13.934	315
2025-01-17	15.250	15.600	15.250	15.250	13.754	365
2025-01-16	15.650	15.700	15.650	15.700	14.160	223
2025-01-15	15.700	15.700	15.250	15.700	14.160	134
2025-01-14	15.750	15.750	15.700	15.700	14.160	235
2025-01-13	15.500	15.800	15.500	15.800	14.250	475
2025-01-10	15.400	15.500	15.300	15.500	13.979	317
2025-01-09	15.450	16.000	15.450	16.000	14.430	1,163
2025-01-08	16.000	16.000	14.950	14.950	13.483	109
2025-01-07	14.700	15.000	14.600	15.000	13.528	1,463
2025-01-03	14.700	14.700	14.650	14.650	13.213	215
2025-01-02	14.600	15.000	14.600	15.000	13.528	223
2024-12-30	14.600	15.250	14.600	14.900	13.438	161
2024-12-27	14.350	15.300	14.350	15.300	13.799	519
2024-12-23	15.100	15.300	14.600	15.300	13.799	1,310
2024-12-20	14.950	15.300	14.700	15.300	13.799	244
2024-12-19	14.600	14.650	14.600	14.650	13.213	257
2024-12-18	14.700	14.700	14.650	14.700	13.258	2,188
2024-12-17	15.150	15.150	14.600	15.150	13.663	2,282
2024-12-16	15.250	15.250	15.250	15.250	13.754	12
2024-12-13	15.300	15.300	15.300	15.300	13.799	72
2024-12-12	15.000	15.000	15.000	15.000	13.528	1,176
2024-12-11	15.000	15.000	15.000	15.000	13.528	314
2024-12-10	15.000	15.300	14.600	15.000	13.528	3,192
2024-12-09	15.000	15.200	14.650	15.200	13.709	1,162
2024-12-06	15.400	15.400	15.000	15.000	13.528	2,054
2024-12-05	14.800	15.400	14.800	15.400	13.889	71
2024-12-04	15.200	15.400	15.200	15.400	13.889	44
2024-12-03	15.700	16.000	14.950	15.200	13.709	229
2024-12-02	14.300	14.950	14.300	14.950	13.483	1,440
2024-11-29	14.000	14.350	14.000	14.300	12.897	1,589
2024-11-28	14.350	14.350	13.900	14.300	12.897	3,854
2024-11-27	14.350	14.450	14.000	14.450	13.032	5,473
2024-11-26	14.700	14.700	14.700	14.700	13.258	51
2024-11-25	14.100	14.500	14.100	14.250	12.852	1,453
2024-11-22	14.750	14.750	14.200	14.750	13.303	60
2024-11-21	14.400	14.750	14.000	14.750	13.303	2,253
2024-11-20	14.000	14.400	14.000	14.400	12.987	1,895
2024-11-19	14.500	14.500	13.750	13.750	12.401	2,548
2024-11-18	14.700	15.000	14.400	14.500	13.077	6,740
2024-11-15	15.600	15.600	14.100	15.000	13.528	8,269
2024-11-14	15.500	15.700	15.500	15.700	14.160	344
2024-11-13	15.500	15.500	15.500	15.500	13.979	44
2024-11-12	15.400	15.500	15.200	15.500	13.979	717
2024-11-08	15.750	15.750	15.750	15.750	14.205	32
2024-11-07	15.400	15.700	15.400	15.700	14.160	58
2024-11-06	15.350	15.350	15.350	15.350	13.844	130
2024-11-05	15.400	15.400	15.350	15.350	13.844	530
2024-11-04	16.000	16.000	15.200	15.300	13.799	366
2024-10-31	15.800	16.150	15.600	16.150	14.565	199
2024-10-30	15.850	16.000	15.750	15.800	14.250	294

← NewerPage 8 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.