Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.090	2.140	2.090	2.090	2.090	24,757
2024-08-20	2.150	2.150	2.090	2.090	2.090	41,662
2024-08-19	1.990	2.140	1.990	2.120	2.120	131,063
2024-08-16	1.960	2.010	1.940	1.990	1.990	48,955
2024-08-14	1.980	1.990	1.960	1.960	1.960	17,651
2024-08-13	2.010	2.010	1.965	1.980	1.980	6,303
2024-08-12	1.995	2.010	1.960	1.960	1.960	58,317
2024-08-09	2.040	2.040	1.960	1.995	1.995	22,146
2024-08-08	2.040	2.040	1.970	2.010	2.010	21,373
2024-08-07	2.000	2.050	1.980	2.000	2.000	82,114
2024-08-06	1.940	1.985	1.870	1.950	1.950	48,338
2024-08-05	1.930	1.930	1.740	1.865	1.865	304,923
2024-08-02	2.030	2.090	1.950	1.980	1.980	1,600,700
2024-08-01	2.080	2.080	2.000	2.030	2.030	107,244
2024-07-31	2.100	2.100	2.020	2.080	2.080	92,629
2024-07-30	2.150	2.290	2.010	2.100	2.100	466,978
2024-07-29	1.980	1.980	1.920	1.955	1.895	28,363
2024-07-26	1.990	2.040	1.950	1.980	1.919	35,154
2024-07-25	1.965	1.995	1.935	1.980	1.919	51,800
2024-07-24	2.040	2.040	1.950	1.965	1.905	37,615
2024-07-23	2.060	2.070	1.990	2.040	1.977	37,463
2024-07-22	2.070	2.090	2.010	2.060	1.997	36,916
2024-07-19	2.080	2.130	2.050	2.090	2.026	64,490
2024-07-18	2.090	2.110	2.050	2.080	2.016	17,731
2024-07-17	2.090	2.100	2.040	2.060	1.997	7,707
2024-07-16	2.070	2.100	2.020	2.090	2.026	60,393
2024-07-15	2.110	2.190	2.060	2.110	2.045	51,744
2024-07-12	2.170	2.200	2.150	2.160	2.094	22,101
2024-07-11	2.250	2.250	2.150	2.190	2.123	40,163
2024-07-10	2.280	2.300	2.230	2.250	2.181	33,041
2024-07-09	2.250	2.310	2.240	2.300	2.229	14,279
2024-07-08	2.300	2.330	2.290	2.300	2.229	11,479
2024-07-05	2.320	2.320	2.300	2.320	2.249	6,506
2024-07-04	2.340	2.350	2.310	2.310	2.239	2,021
2024-07-03	2.360	2.370	2.300	2.340	2.268	17,297
2024-07-02	2.370	2.390	2.300	2.360	2.288	15,241
2024-07-01	2.300	2.410	2.290	2.360	2.288	27,651
2024-06-28	2.330	2.340	2.300	2.300	2.229	2,915
2024-06-27	2.330	2.330	2.290	2.320	2.249	4,449
2024-06-26	2.260	2.320	2.260	2.320	2.249	40,599
2024-06-25	2.320	2.360	2.260	2.260	2.191	31,292
2024-06-24	2.390	2.390	2.330	2.350	2.278	7,640
2024-06-21	2.410	2.410	2.320	2.380	2.307	12,993
2024-06-20	2.400	2.410	2.340	2.390	2.317	17,986
2024-06-19	2.430	2.430	2.370	2.400	2.326	11,258
2024-06-18	2.390	2.440	2.330	2.380	2.307	4,405
2024-06-17	2.430	2.480	2.300	2.370	2.297	36,682
2024-06-14	2.430	2.430	2.370	2.370	2.297	25,979
2024-06-13	2.480	2.480	2.400	2.430	2.355	28,013
2024-06-12	2.440	2.500	2.410	2.480	2.404	37,627
2024-06-11	2.450	2.480	2.380	2.380	2.307	62,269
2024-06-10	2.300	2.450	2.280	2.440	2.365	60,113
2024-06-07	2.340	2.390	2.250	2.280	2.210	77,729
2024-06-06	2.480	2.480	2.340	2.340	2.268	70,664
2024-06-05	2.470	2.510	2.300	2.470	2.394	114,423
2024-06-04	2.470	2.550	2.440	2.450	2.375	140,510
2024-06-03	2.180	2.590	2.180	2.450	2.375	404,805
2024-05-31	2.110	2.200	2.100	2.160	2.094	123,887
2024-05-29	2.100	2.100	2.070	2.070	2.007	136
2024-05-28	2.110	2.130	2.050	2.080	2.016	38,736

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-30	0.0600 PLN

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