Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.140	2.150	2.120	2.130	2.065	13,624
2024-05-24	2.130	2.150	2.060	2.140	2.074	41,453
2024-05-23	2.150	2.150	2.060	2.130	2.065	21,199
2024-05-22	2.150	2.150	2.100	2.140	2.074	15,998
2024-05-21	2.170	2.170	2.100	2.150	2.084	10,248
2024-05-20	2.090	2.180	2.090	2.170	2.103	10,634
2024-05-17	2.130	2.130	2.090	2.090	2.026	12,659
2024-05-16	2.160	2.160	2.060	2.130	2.065	37,146
2024-05-15	2.200	2.210	2.100	2.150	2.084	32,213
2024-05-14	2.200	2.250	2.160	2.200	2.133	58,873
2024-05-13	2.200	2.210	2.110	2.190	2.123	19,309
2024-05-10	2.160	2.170	2.060	2.140	2.074	48,509
2024-05-09	2.200	2.200	2.140	2.180	2.113	8,962
2024-05-08	2.200	2.200	2.150	2.150	2.084	8,568
2024-05-07	2.100	2.200	2.050	2.180	2.113	30,082
2024-05-06	2.000	2.100	2.000	2.060	1.997	51,081
2024-05-02	2.000	2.040	1.970	2.000	1.939	36,479
2024-04-30	2.040	2.070	1.960	2.000	1.939	67,640
2024-04-29	2.120	2.120	1.960	2.080	2.016	74,544
2024-04-26	2.160	2.200	1.950	2.080	2.016	88,469
2024-04-25	2.140	2.170	2.140	2.160	2.094	15,159
2024-04-24	2.140	2.180	2.140	2.140	2.074	41,314
2024-04-23	2.120	2.150	2.030	2.140	2.074	109,118
2024-04-22	2.240	2.240	2.110	2.110	2.045	84,434
2024-04-19	2.300	2.300	2.180	2.240	2.171	67,640
2024-04-18	2.380	2.460	2.270	2.300	2.229	64,107
2024-04-17	2.420	2.420	2.370	2.420	2.346	19,986
2024-04-16	2.410	2.450	2.380	2.390	2.317	25,527
2024-04-15	2.510	2.510	2.360	2.420	2.346	45,090
2024-04-12	2.500	2.540	2.460	2.460	2.385	13,978
2024-04-11	2.500	2.550	2.460	2.500	2.423	40,176
2024-04-10	2.510	2.510	2.450	2.500	2.423	10,608
2024-04-09	2.490	2.560	2.480	2.530	2.452	31,480
2024-04-08	2.550	2.550	2.460	2.540	2.462	16,702
2024-04-05	2.490	2.500	2.410	2.500	2.423	36,668
2024-04-04	2.500	2.550	2.400	2.550	2.472	63,381
2024-04-03	2.520	2.520	2.400	2.470	2.394	46,062
2024-04-02	2.590	2.630	2.460	2.480	2.404	92,120
2024-03-28	2.580	2.630	2.550	2.580	2.501	70,239
2024-03-27	2.630	2.680	2.550	2.640	2.559	74,280
2024-03-26	2.600	2.690	2.570	2.600	2.520	62,421
2024-03-25	2.600	2.760	2.560	2.600	2.520	380,537
2024-03-22	2.410	2.520	2.410	2.510	2.433	85,254
2024-03-21	2.360	2.500	2.360	2.410	2.336	23,254
2024-03-20	2.400	2.440	2.360	2.410	2.336	28,087
2024-03-19	2.390	2.450	2.360	2.370	2.297	10,825
2024-03-18	2.450	2.450	2.360	2.390	2.317	29,220
2024-03-15	2.500	2.500	2.310	2.390	2.317	64,087
2024-03-14	2.500	2.510	2.470	2.470	2.394	32,691
2024-03-13	2.480	2.520	2.470	2.470	2.394	24,653
2024-03-12	2.490	2.530	2.470	2.480	2.404	22,594
2024-03-11	2.530	2.540	2.470	2.500	2.423	29,938
2024-03-08	2.540	2.540	2.470	2.530	2.452	28,329
2024-03-07	2.470	2.540	2.470	2.500	2.423	30,814
2024-03-06	2.420	2.580	2.420	2.500	2.423	207,364
2024-03-05	2.450	2.490	2.360	2.420	2.346	32,423
2024-03-04	2.400	2.520	2.400	2.430	2.355	81,522
2024-03-01	2.510	2.540	2.370	2.400	2.326	120,131
2024-02-29	2.590	2.600	2.450	2.500	2.423	327,880
2024-02-28	2.650	2.670	2.620	2.630	2.549	24,785

← NewerPage 11 of 21 · 1,251 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.