Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.690	1.690	1.595	1.670	1.619	12,528
2022-12-15	1.500	1.700	1.500	1.700	1.648	46,419
2022-12-14	1.490	1.530	1.430	1.530	1.483	19,208
2022-12-13	1.490	1.490	1.400	1.490	1.444	23,608
2022-12-12	1.390	1.490	1.385	1.490	1.444	16,532
2022-12-09	1.450	1.450	1.400	1.400	1.357	2,115
2022-12-08	1.400	1.450	1.385	1.450	1.406	7,747
2022-12-07	1.190	1.440	1.180	1.440	1.396	53,275
2022-12-06	1.170	1.180	1.140	1.180	1.144	2,691
2022-12-05	1.150	1.180	1.140	1.170	1.134	4,139
2022-12-02	1.180	1.180	1.115	1.140	1.105	2,027
2022-12-01	1.180	1.180	1.130	1.130	1.095	6,769
2022-11-30	1.130	1.155	1.120	1.155	1.120	18,433
2022-11-29	1.150	1.150	1.105	1.130	1.095	8,018
2022-11-28	1.145	1.150	1.105	1.145	1.110	41,826
2022-11-25	1.145	1.145	1.100	1.105	1.071	7,973
2022-11-24	1.145	1.145	1.110	1.110	1.076	2,220
2022-11-23	1.145	1.145	1.140	1.145	1.110	1,002
2022-11-22	1.150	1.150	1.100	1.110	1.076	11,063
2022-11-21	1.160	1.165	1.100	1.115	1.081	46,030
2022-11-18	1.135	1.190	1.085	1.140	1.105	86,651
2022-11-17	1.100	1.145	1.085	1.135	1.100	29,158
2022-11-16	1.200	1.200	1.090	1.090	1.057	30,880
2022-11-15	1.155	1.200	1.090	1.190	1.154	66,559
2022-11-14	1.130	1.175	1.080	1.090	1.057	23,013
2022-11-10	1.065	1.140	1.050	1.135	1.100	35,828
2022-11-09	1.065	1.065	1.065	1.065	1.032	2,000
2022-11-08	1.070	1.070	1.035	1.035	1.003	15,843
2022-11-07	1.075	1.075	1.050	1.050	1.018	2,214
2022-11-04	1.075	1.075	1.040	1.050	1.018	11,849
2022-11-03	1.075	1.080	1.035	1.075	1.042	10,000
2022-11-02	1.075	1.075	1.040	1.075	1.042	3,502
2022-10-31	1.060	1.080	1.060	1.075	1.042	1,500
2022-10-28	1.100	1.140	1.020	1.060	1.028	95,739
2022-10-27	1.060	1.105	1.015	1.105	1.071	14,062
2022-10-26	1.060	1.065	1.010	1.060	1.028	49,632
2022-10-25	1.105	1.105	1.000	1.100	1.066	78,258
2022-10-24	1.160	1.160	1.045	1.110	1.076	22,301
2022-10-21	1.145	1.170	1.040	1.110	1.076	8,112
2022-10-20	1.145	1.145	1.050	1.050	1.018	6,702
2022-10-19	1.080	1.095	1.035	1.095	1.061	5,328
2022-10-18	1.170	1.185	1.035	1.035	1.003	186,610
2022-10-17	1.190	1.190	1.100	1.170	1.134	1,760,964
2022-10-14	1.130	1.190	1.060	1.190	1.154	49,298
2022-10-13	1.045	1.130	1.000	1.130	1.095	22,743
2022-10-12	1.095	1.095	1.000	1.045	1.013	31,719
2022-10-11	1.005	1.100	1.000	1.100	1.066	36,792
2022-10-10	1.045	1.045	0.990	1.045	1.013	6,486
2022-10-07	1.065	1.065	1.005	1.005	0.974	3,238
2022-10-06	1.075	1.090	1.000	1.050	1.018	20,938
2022-10-05	1.095	1.095	1.015	1.085	1.052	2,057
2022-10-04	1.040	1.095	1.010	1.095	1.061	13,541
2022-10-03	1.140	1.140	1.020	1.040	1.008	5,406
2022-09-30	1.010	1.090	0.990	1.060	1.028	35,263
2022-09-29	1.050	1.085	1.010	1.065	1.032	17,200
2022-09-28	1.040	1.085	1.000	1.005	0.974	32,632
2022-09-27	1.065	1.065	1.005	1.040	1.008	305
2022-09-26	1.050	1.050	1.005	1.050	1.018	5,501
2022-09-23	1.025	1.115	1.000	1.030	0.998	25,861
2022-09-22	1.100	1.100	0.990	1.040	1.008	43,242

← NewerPage 17 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.