Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.710	2.710	2.620	2.640	2.559	45,065
2024-02-26	2.740	2.740	2.670	2.680	2.598	106,231
2024-02-23	2.710	2.740	2.630	2.710	2.627	121,368
2024-02-22	2.730	2.730	2.650	2.690	2.607	67,565
2024-02-21	2.770	2.790	2.700	2.710	2.627	122,798
2024-02-20	2.630	2.830	2.600	2.750	2.666	543,299
2024-02-19	2.640	2.640	2.560	2.620	2.540	86,622
2024-02-16	2.590	2.650	2.580	2.600	2.520	73,893
2024-02-15	2.700	2.700	2.550	2.570	2.491	259,830
2024-02-14	2.590	2.750	2.550	2.690	2.607	301,127
2024-02-13	2.850	2.920	2.570	2.570	2.491	1,090,328
2024-02-12	2.550	2.800	2.550	2.780	2.695	1,201,241
2024-02-09	2.450	2.510	2.400	2.500	2.423	645,882
2024-02-08	2.310	2.420	2.200	2.350	2.278	780,943
2024-02-07	2.140	2.140	2.100	2.100	2.036	30,584
2024-02-06	2.160	2.160	2.100	2.120	2.055	38,629
2024-02-05	2.160	2.160	2.100	2.160	2.094	80,173
2024-02-02	2.130	2.160	2.120	2.150	2.084	45,287
2024-02-01	2.100	2.170	2.090	2.150	2.084	102,432
2024-01-31	2.230	2.230	2.110	2.120	2.055	166,630
2024-01-30	2.280	2.280	2.200	2.200	2.133	127,758
2024-01-29	2.300	2.390	2.250	2.270	2.200	124,693
2024-01-26	2.220	2.360	2.130	2.270	2.200	214,607
2024-01-25	2.110	2.220	2.080	2.140	2.074	32,752
2024-01-24	2.050	2.110	2.040	2.110	2.045	37,984
2024-01-23	2.080	2.080	2.040	2.040	1.977	3,384
2024-01-22	2.090	2.090	2.010	2.030	1.968	22,403
2024-01-19	2.040	2.090	2.040	2.060	1.997	5,307
2024-01-18	2.100	2.100	2.000	2.080	2.016	45,385
2024-01-17	2.070	2.110	2.060	2.070	2.007	131,585
2024-01-16	2.160	2.160	2.060	2.060	1.997	41,330
2024-01-15	2.150	2.150	2.060	2.090	2.026	250,163
2024-01-12	2.090	2.100	2.060	2.100	2.036	60,286
2024-01-11	2.180	2.180	2.050	2.080	2.016	108,956
2024-01-10	2.280	2.280	2.140	2.140	2.074	147,265
2024-01-09	2.130	2.300	2.130	2.290	2.220	74,318
2024-01-08	2.060	2.130	2.060	2.080	2.016	7,324
2024-01-05	2.120	2.120	2.060	2.120	2.055	1,164
2024-01-04	2.050	2.130	2.050	2.070	2.007	740
2024-01-03	2.090	2.150	2.040	2.040	1.977	47,806
2024-01-02	2.070	2.260	2.070	2.080	2.016	90,082
2023-12-29	2.010	2.220	1.990	2.070	2.007	23,890
2023-12-28	2.130	2.130	1.995	2.010	1.948	14,594
2023-12-27	2.050	2.090	2.030	2.050	1.987	19,004
2023-12-22	2.030	2.100	2.020	2.050	1.987	6,347
2023-12-21	2.120	2.120	2.000	2.020	1.958	17,684
2023-12-20	2.130	2.150	2.080	2.140	2.074	19,392
2023-12-19	2.130	2.130	2.040	2.120	2.055	18,879
2023-12-18	2.130	2.130	2.050	2.060	1.997	20,264
2023-12-15	2.200	2.200	2.130	2.130	2.065	3,565
2023-12-14	2.170	2.240	2.130	2.180	2.113	22,851
2023-12-13	2.160	2.220	2.130	2.170	2.103	21,071
2023-12-12	1.950	2.240	1.925	2.160	2.094	194,112
2023-12-11	2.000	2.010	1.950	1.960	1.900	1,865
2023-12-08	2.000	2.020	1.930	2.010	1.948	6,447
2023-12-07	1.990	2.080	1.990	2.000	1.939	27,217
2023-12-06	2.020	2.050	1.965	1.990	1.929	66,774
2023-12-05	1.960	2.050	1.930	2.000	1.939	74,441
2023-12-04	2.050	2.090	1.980	2.040	1.977	72,070
2023-12-01	2.060	2.090	1.965	2.090	2.026	40,064

← NewerPage 12 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.