Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.040	2.090	2.000	2.070	2.007	33,791
2023-11-29	2.110	2.110	2.030	2.100	2.036	40,480
2023-11-28	2.100	2.100	2.020	2.090	2.026	39,674
2023-11-27	2.120	2.120	2.030	2.090	2.026	26,379
2023-11-24	2.020	2.120	2.020	2.120	2.055	10,314
2023-11-23	2.150	2.230	2.020	2.060	1.997	81,127
2023-11-22	2.080	2.230	1.990	2.110	2.045	69,008
2023-11-21	1.915	2.060	1.915	2.060	1.997	28,321
2023-11-20	2.020	2.030	1.880	1.930	1.871	40,717
2023-11-17	2.000	2.020	1.945	2.020	1.958	5,313
2023-11-16	1.925	2.000	1.920	1.975	1.914	10,620
2023-11-15	2.000	2.000	1.900	1.960	1.900	34,949
2023-11-14	2.150	2.190	2.000	2.000	1.939	29,780
2023-11-13	2.120	2.170	2.110	2.160	2.094	2,218
2023-11-10	2.200	2.200	2.090	2.160	2.094	4,318
2023-11-09	2.120	2.180	2.090	2.160	2.094	8,902
2023-11-08	2.210	2.220	2.110	2.150	2.084	10,725
2023-11-07	2.230	2.230	2.130	2.210	2.142	3,514
2023-11-06	2.210	2.240	2.150	2.220	2.152	20,709
2023-11-03	2.090	2.210	2.090	2.210	2.142	13,474
2023-11-02	2.190	2.190	2.130	2.130	2.065	5,106
2023-10-31	2.160	2.190	2.120	2.190	2.123	9,836
2023-10-30	2.180	2.230	2.150	2.160	2.094	9,166
2023-10-27	2.180	2.390	2.120	2.240	2.171	47,922
2023-10-26	2.200	2.200	2.130	2.180	2.113	4,369
2023-10-25	2.230	2.230	2.150	2.200	2.133	3,520
2023-10-24	2.220	2.220	2.130	2.220	2.152	11,678
2023-10-23	2.270	2.300	2.190	2.220	2.152	4,735
2023-10-20	2.160	2.260	2.160	2.260	2.191	19,924
2023-10-19	2.170	2.220	2.160	2.160	2.094	3,381
2023-10-18	2.160	2.240	2.070	2.180	2.113	35,311
2023-10-17	2.200	2.200	2.130	2.200	2.133	10,816
2023-10-16	2.300	2.300	2.170	2.200	2.133	23,347
2023-10-13	2.200	2.300	2.150	2.300	2.229	16,621
2023-10-12	2.270	2.300	2.200	2.200	2.133	16,583
2023-10-11	2.270	2.300	2.210	2.250	2.181	19,212
2023-10-10	2.350	2.350	2.280	2.280	2.210	7,077
2023-10-09	2.400	2.400	2.300	2.340	2.268	2,781
2023-10-06	2.500	2.500	2.270	2.350	2.278	37,855
2023-10-05	2.530	2.530	2.400	2.510	2.433	1,707
2023-10-04	2.510	2.540	2.460	2.540	2.462	28,617
2023-10-03	2.420	2.530	2.420	2.520	2.443	10,384
2023-10-02	2.400	2.500	2.400	2.500	2.423	21,170
2023-09-29	2.560	2.560	2.350	2.500	2.423	39,851
2023-09-28	2.640	2.640	2.500	2.580	2.501	11,655
2023-09-27	2.670	2.670	2.600	2.660	2.578	47,620
2023-09-26	2.690	2.700	2.600	2.670	2.588	15,330
2023-09-25	2.690	2.700	2.550	2.690	2.607	31,997
2023-09-22	2.670	2.670	2.610	2.660	2.578	17,792
2023-09-21	2.690	2.690	2.600	2.660	2.578	4,344
2023-09-20	2.640	2.730	2.560	2.690	2.607	42,929
2023-09-19	2.620	2.680	2.600	2.640	2.559	45,293
2023-09-18	2.590	2.650	2.560	2.620	2.540	57,176
2023-09-15	2.530	2.560	2.400	2.560	2.481	415,542
2023-09-14	2.550	2.590	2.440	2.530	2.452	19,434
2023-09-13	2.490	2.580	2.420	2.550	2.472	12,831
2023-09-12	2.480	2.490	2.380	2.490	2.414	13,289
2023-09-11	2.320	2.480	2.290	2.480	2.404	29,566
2023-09-08	2.400	2.420	2.280	2.320	2.249	24,505
2023-09-07	2.450	2.450	2.350	2.450	2.375	35,331

← NewerPage 13 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.