Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.530	2.530	2.430	2.470	2.394	20,179
2023-09-05	2.540	2.540	2.480	2.500	2.423	13,277
2023-09-04	2.560	2.560	2.470	2.540	2.462	58,646
2023-09-01	2.530	2.560	2.480	2.560	2.481	12,542
2023-08-31	2.510	2.530	2.470	2.530	2.452	7,632
2023-08-30	2.500	2.580	2.460	2.520	2.443	29,367
2023-08-29	2.490	2.580	2.460	2.510	2.433	94,053
2023-08-28	2.480	2.510	2.410	2.490	2.414	72,688
2023-08-25	2.340	2.480	2.320	2.480	2.404	5,874
2023-08-24	2.360	2.440	2.340	2.400	2.326	8,132
2023-08-23	2.440	2.440	2.310	2.440	2.365	34,904
2023-08-22	2.490	2.490	2.360	2.450	2.375	18,380
2023-08-21	2.410	2.500	2.380	2.490	2.414	37,951
2023-08-18	2.470	2.500	2.380	2.500	2.423	2,331
2023-08-17	2.470	2.470	2.360	2.470	2.394	39,437
2023-08-16	2.500	2.570	2.340	2.460	2.385	61,644
2023-08-14	2.580	2.580	2.480	2.570	2.491	59,477
2023-08-11	2.590	2.590	2.520	2.590	2.511	22,105
2023-08-10	2.600	2.640	2.550	2.610	2.530	62,568
2023-08-09	2.530	2.600	2.520	2.600	2.520	119,319
2023-08-08	2.580	2.640	2.500	2.530	2.452	97,404
2023-08-07	2.540	2.700	2.500	2.580	2.501	273,328
2023-08-04	2.500	2.540	2.420	2.530	2.452	62,462
2023-08-03	2.410	2.490	2.410	2.490	2.414	33,917
2023-08-02	2.400	2.480	2.370	2.470	2.394	75,632
2023-08-01	2.400	2.440	2.330	2.410	2.336	65,335
2023-07-31	2.500	2.590	2.380	2.400	2.326	221,904
2023-07-28	2.450	2.500	2.360	2.490	2.414	202,031
2023-07-27	2.260	2.340	2.240	2.330	2.259	18,015
2023-07-26	2.370	2.370	2.200	2.300	2.229	107,916
2023-07-25	2.510	2.510	2.280	2.330	2.259	137,435
2023-07-24	2.470	2.580	2.370	2.500	2.423	112,398
2023-07-21	2.430	2.670	2.330	2.460	2.385	295,235
2023-07-20	2.230	2.730	2.220	2.320	2.249	798,878
2023-07-19	2.340	2.460	2.170	2.190	2.123	797,476
2023-07-18	1.770	1.780	1.745	1.770	1.716	29,000
2023-07-17	1.760	1.780	1.740	1.780	1.725	44,602
2023-07-14	1.720	1.780	1.690	1.760	1.706	63,034
2023-07-13	1.665	1.720	1.665	1.720	1.667	13,242
2023-07-12	1.690	1.700	1.650	1.700	1.648	75,280
2023-07-11	1.760	1.760	1.680	1.690	1.638	20,175
2023-07-10	1.645	1.710	1.645	1.710	1.658	15,162
2023-07-07	1.670	1.695	1.630	1.695	1.643	10,324
2023-07-06	1.650	1.675	1.625	1.675	1.624	10,639
2023-07-05	1.620	1.780	1.600	1.670	1.619	158,818
2023-07-04	1.640	1.640	1.600	1.600	1.551	13
2023-07-03	1.635	1.635	1.570	1.620	1.570	9,159
2023-06-30	1.635	1.635	1.600	1.600	1.551	7,007
2023-06-29	1.580	1.580	1.555	1.555	1.507	4,502
2023-06-28	1.645	1.645	1.600	1.600	1.551	11,177
2023-06-27	1.600	1.650	1.560	1.560	1.512	4,510
2023-06-26	1.560	1.630	1.560	1.600	1.551	160,472
2023-06-23	1.650	1.650	1.570	1.570	1.522	1,993
2023-06-22	1.620	1.620	1.620	1.620	1.570	10
2023-06-21	1.545	1.620	1.545	1.620	1.570	7,657
2023-06-20	1.550	1.560	1.545	1.550	1.502	6,840
2023-06-19	1.650	1.650	1.550	1.550	1.502	13,130
2023-06-16	1.545	1.650	1.545	1.650	1.599	1,576
2023-06-15	1.655	1.655	1.600	1.600	1.551	8,016
2023-06-14	1.645	1.645	1.600	1.600	1.551	22,629

← NewerPage 14 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.