Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.100	1.100	0.990	1.040	1.008	43,242
2022-09-21	1.065	1.100	1.020	1.100	1.066	26,125
2022-09-20	1.120	1.140	1.060	1.120	1.086	37,856
2022-09-19	1.140	1.140	1.080	1.120	1.086	20,358
2022-09-16	1.130	1.185	1.065	1.140	1.105	23,954
2022-09-15	1.100	1.330	1.090	1.130	1.095	244,181
2022-09-14	1.105	1.120	1.025	1.090	1.057	19,066
2022-09-13	1.110	1.195	1.030	1.105	1.071	41,430
2022-09-12	1.185	1.210	1.090	1.110	1.076	36,413
2022-09-09	1.185	1.200	1.110	1.110	1.076	22,308
2022-09-08	1.200	1.200	1.035	1.185	1.149	20,700
2022-09-07	1.100	1.150	1.035	1.150	1.115	1,803
2022-09-06	1.100	1.190	1.020	1.080	1.047	56,797
2022-09-05	1.200	1.200	1.100	1.100	1.066	28,378
2022-09-02	1.240	1.240	1.020	1.190	1.154	87,780
2022-09-01	1.145	1.250	1.145	1.240	1.202	20,807
2022-08-31	1.095	1.310	1.095	1.140	1.105	23,707
2022-08-30	1.040	1.095	1.000	1.040	1.008	26,692
2022-08-29	1.050	1.095	1.000	1.010	0.979	21,811
2022-08-26	1.050	1.105	1.050	1.055	1.023	22,284
2022-08-25	1.090	1.190	0.976	1.080	1.047	138,800
2022-08-24	1.245	1.245	1.010	1.010	0.979	129,675
2022-08-23	1.440	1.440	1.360	1.380	1.338	3,868
2022-08-22	1.370	1.440	1.360	1.360	1.318	312
2022-08-19	1.440	1.440	1.360	1.370	1.328	4,003
2022-08-18	1.440	1.440	1.390	1.390	1.347	2,251
2022-08-17	1.445	1.445	1.390	1.390	1.347	38
2022-08-16	1.440	1.440	1.435	1.435	1.391	713
2022-08-12	1.440	1.440	1.390	1.430	1.386	1,300
2022-08-11	1.445	1.445	1.445	1.445	1.401	2
2022-08-10	1.420	1.430	1.380	1.380	1.338	3,294
2022-08-09	1.320	1.380	1.320	1.380	1.338	1,556
2022-08-08	1.450	1.450	1.380	1.380	1.338	11,390
2022-08-05	1.450	1.450	1.390	1.450	1.406	1,003
2022-08-04	1.435	1.450	1.345	1.440	1.396	14,020
2022-08-03	1.330	1.380	1.300	1.380	1.338	13,118
2022-08-02	1.470	1.470	1.370	1.405	1.362	20,192
2022-08-01	1.290	1.500	1.290	1.485	1.439	88,491
2022-07-29	1.120	1.240	1.120	1.240	1.202	20,127
2022-07-28	1.105	1.120	1.075	1.120	1.086	6,202
2022-07-27	1.070	1.105	1.020	1.020	0.989	18,646
2022-07-26	1.070	1.070	0.990	1.020	0.989	3,638
2022-07-25	0.850	1.040	0.850	1.040	1.008	38,723
2022-07-22	0.880	0.938	0.792	0.830	0.805	28,970
2022-07-21	0.734	0.800	0.700	0.800	0.775	18,650
2022-07-20	0.718	0.736	0.718	0.734	0.712	278
2022-07-19	0.730	0.740	0.718	0.740	0.717	3,225
2022-07-18	0.720	0.720	0.702	0.718	0.696	3,277
2022-07-15	0.696	0.722	0.696	0.702	0.681	13,780
2022-07-14	0.670	0.680	0.670	0.680	0.659	5
2022-07-13	0.744	0.744	0.650	0.696	0.675	45,083
2022-07-12	0.746	0.746	0.718	0.744	0.721	1,583
2022-07-11	0.728	0.750	0.710	0.750	0.727	2,284
2022-07-08	0.752	0.752	0.734	0.734	0.712	13,952
2022-07-07	0.730	0.752	0.726	0.752	0.729	689
2022-07-06	0.720	0.758	0.682	0.732	0.710	12,076
2022-07-05	0.778	0.778	0.718	0.718	0.696	19,540
2022-07-04	0.778	0.778	0.750	0.750	0.727	39
2022-07-01	0.778	0.778	0.750	0.778	0.754	203
2022-06-30	0.778	0.778	0.750	0.750	0.727	3,000

← NewerPage 18 of 21 · 1,256 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.