Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.645	1.645	1.600	1.600	1.551	22,629
2023-06-13	1.600	1.645	1.600	1.645	1.595	10,326
2023-06-12	1.565	1.600	1.565	1.565	1.517	1,343
2023-06-09	1.570	1.640	1.565	1.600	1.551	2,390
2023-06-07	1.600	1.600	1.570	1.570	1.522	10,785
2023-06-06	1.640	1.640	1.585	1.600	1.551	16,820
2023-06-05	1.570	1.640	1.570	1.640	1.590	48,238
2023-06-02	1.700	1.700	1.565	1.640	1.590	5,531
2023-06-01	1.720	1.720	1.575	1.645	1.595	15,008
2023-05-31	1.690	1.690	1.630	1.630	1.580	8,983
2023-05-30	1.695	1.705	1.640	1.705	1.653	14,961
2023-05-29	1.700	1.710	1.655	1.655	1.604	11,064
2023-05-26	1.690	1.690	1.640	1.650	1.599	5,427
2023-05-25	1.740	1.740	1.570	1.650	1.599	46,205
2023-05-24	1.745	1.760	1.670	1.675	1.624	34,837
2023-05-23	1.750	1.750	1.690	1.750	1.696	8,610
2023-05-22	1.700	1.750	1.695	1.750	1.696	19,261
2023-05-19	1.735	1.740	1.700	1.735	1.682	1,342
2023-05-18	1.735	1.740	1.665	1.735	1.682	21,560
2023-05-17	1.735	1.740	1.710	1.740	1.687	6,137
2023-05-16	1.700	1.735	1.650	1.735	1.682	26,291
2023-05-15	1.700	1.740	1.635	1.700	1.648	2,312
2023-05-12	1.660	1.740	1.595	1.700	1.648	142,960
2023-05-11	1.680	1.680	1.585	1.620	1.570	5,673
2023-05-10	1.635	1.690	1.555	1.635	1.585	36,878
2023-05-09	1.650	1.650	1.590	1.610	1.561	1,504
2023-05-08	1.640	1.660	1.520	1.520	1.473	13,644
2023-05-05	1.670	1.670	1.610	1.620	1.570	13,503
2023-05-04	1.600	1.690	1.550	1.650	1.599	18,709
2023-05-02	1.555	1.600	1.555	1.580	1.532	5,501
2023-04-28	1.610	1.690	1.550	1.600	1.551	32,329
2023-04-27	1.605	1.610	1.535	1.610	1.561	14,192
2023-04-26	1.610	1.610	1.535	1.535	1.488	5,000
2023-04-25	1.680	1.680	1.520	1.610	1.561	27,721
2023-04-24	1.555	1.670	1.550	1.610	1.561	57,195
2023-04-21	1.540	1.630	1.495	1.620	1.570	37,383
2023-04-20	1.490	1.540	1.385	1.480	1.435	39,985
2023-04-19	1.500	1.500	1.380	1.500	1.454	5,849
2023-04-18	1.375	1.500	1.360	1.430	1.386	29,839
2023-04-17	1.310	1.370	1.300	1.370	1.328	21,609
2023-04-14	1.350	1.350	1.300	1.350	1.309	10,402
2023-04-13	1.305	1.355	1.300	1.355	1.313	11,704
2023-04-12	1.330	1.365	1.300	1.310	1.270	21,355
2023-04-11	1.365	1.365	1.325	1.325	1.284	12
2023-04-06	1.375	1.375	1.325	1.325	1.284	3
2023-04-05	1.400	1.400	1.320	1.365	1.323	21,777
2023-04-04	1.445	1.445	1.315	1.440	1.396	37,324
2023-04-03	1.400	1.500	1.370	1.445	1.401	48,741
2023-03-31	1.370	1.420	1.340	1.400	1.357	23,686
2023-03-30	1.315	1.360	1.290	1.335	1.294	49,607
2023-03-29	1.320	1.320	1.245	1.315	1.275	13,870
2023-03-28	1.315	1.315	1.215	1.310	1.270	43,688
2023-03-27	1.315	1.315	1.250	1.250	1.212	3
2023-03-24	1.315	1.320	1.240	1.240	1.202	50,501
2023-03-23	1.345	1.345	1.265	1.315	1.275	4,062
2023-03-22	1.270	1.345	1.270	1.345	1.304	11,698
2023-03-21	1.340	1.350	1.270	1.320	1.280	6,104
2023-03-20	1.300	1.320	1.270	1.320	1.280	16,299
2023-03-17	1.315	1.315	1.300	1.300	1.260	19
2023-03-16	1.315	1.315	1.260	1.265	1.226	16,004

← NewerPage 15 of 21 · 1,252 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.