Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.290	1.300	1.260	1.260	1.221	14,362
2023-03-13	1.345	1.345	1.260	1.280	1.241	10,317
2023-03-10	1.360	1.360	1.300	1.300	1.260	24,581
2023-03-09	1.380	1.380	1.265	1.340	1.299	17,955
2023-03-08	1.330	1.335	1.320	1.320	1.280	13,002
2023-03-07	1.270	1.320	1.260	1.265	1.226	18,023
2023-03-06	1.265	1.265	1.265	1.265	1.226	1,061
2023-03-03	1.270	1.270	1.265	1.265	1.226	202
2023-03-02	1.270	1.270	1.255	1.255	1.217	81
2023-03-01	1.255	1.275	1.255	1.255	1.217	4,242
2023-02-28	1.275	1.280	1.275	1.280	1.241	1,302
2023-02-27	1.275	1.275	1.250	1.260	1.221	4,983
2023-02-24	1.250	1.275	1.245	1.250	1.212	17,455
2023-02-23	1.250	1.260	1.240	1.260	1.221	6,011
2023-02-22	1.250	1.280	1.250	1.280	1.241	3,202
2023-02-21	1.285	1.285	1.250	1.250	1.212	4
2023-02-20	1.300	1.300	1.250	1.260	1.221	20,002
2023-02-17	1.275	1.295	1.275	1.280	1.241	13,092
2023-02-16	1.335	1.335	1.270	1.270	1.231	7,924
2023-02-15	1.310	1.310	1.270	1.270	1.231	447
2023-02-14	1.280	1.290	1.265	1.270	1.231	11,057
2023-02-13	1.310	1.310	1.260	1.310	1.270	17,803
2023-02-10	1.260	1.260	1.260	1.260	1.221	1,504
2023-02-09	1.260	1.270	1.260	1.260	1.221	10,005
2023-02-08	1.255	1.320	1.255	1.260	1.221	15,411
2023-02-07	1.330	1.330	1.250	1.270	1.231	23,014
2023-02-06	1.335	1.335	1.285	1.285	1.246	25,214
2023-02-03	1.350	1.350	1.290	1.335	1.294	7,484
2023-02-02	1.335	1.350	1.290	1.290	1.250	11,659
2023-02-01	1.300	1.335	1.285	1.335	1.294	13,330
2023-01-31	1.375	1.375	1.270	1.375	1.333	29,442
2023-01-30	1.330	1.350	1.320	1.320	1.280	11,050
2023-01-27	1.340	1.340	1.335	1.335	1.294	4,530
2023-01-26	1.340	1.340	1.340	1.340	1.299	2,849
2023-01-25	1.380	1.380	1.350	1.350	1.309	4,171
2023-01-24	1.380	1.380	1.340	1.350	1.309	6,519
2023-01-23	1.340	1.385	1.330	1.340	1.299	6,938
2023-01-20	1.380	1.380	1.340	1.340	1.299	7,327
2023-01-19	1.355	1.380	1.330	1.380	1.338	10,882
2023-01-18	1.450	1.450	1.340	1.355	1.313	16,508
2023-01-17	1.400	1.410	1.355	1.400	1.357	56,375
2023-01-16	1.400	1.405	1.315	1.400	1.357	25,733
2023-01-13	1.430	1.485	1.360	1.485	1.439	5,728
2023-01-12	1.455	1.455	1.355	1.355	1.313	27,238
2023-01-11	1.530	1.600	1.350	1.455	1.410	79,665
2023-01-10	1.490	1.490	1.400	1.485	1.439	12,316
2023-01-09	1.400	1.490	1.400	1.460	1.415	1,470
2023-01-05	1.440	1.490	1.420	1.420	1.376	16,192
2023-01-04	1.480	1.525	1.430	1.440	1.396	30,374
2023-01-03	1.510	1.560	1.440	1.490	1.444	17,977
2023-01-02	1.495	1.510	1.415	1.510	1.464	6,186
2022-12-30	1.420	1.505	1.420	1.505	1.459	2,050
2022-12-29	1.505	1.505	1.480	1.500	1.454	3,102
2022-12-28	1.485	1.510	1.420	1.420	1.376	6,297
2022-12-27	1.485	1.500	1.420	1.490	1.444	7,009
2022-12-23	1.495	1.495	1.430	1.485	1.439	1,548
2022-12-22	1.480	1.510	1.425	1.495	1.449	12,771
2022-12-21	1.430	1.430	1.430	1.430	1.386	1,103
2022-12-20	1.550	1.550	1.430	1.430	1.386	30,401
2022-12-19	1.685	1.685	1.520	1.520	1.473	24,032

← NewerPage 16 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.