Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.778	0.778	0.778	0.778	0.754	2
2022-06-28	0.804	0.804	0.750	0.750	0.727	4
2022-06-27	0.732	0.778	0.732	0.778	0.754	4,003
2022-06-24	0.808	0.808	0.742	0.790	0.766	1,450
2022-06-23	0.808	0.808	0.730	0.770	0.746	1,011
2022-06-22	0.808	0.808	0.808	0.808	0.783	10
2022-06-21	0.808	0.808	0.726	0.726	0.704	3,755
2022-06-20	0.810	0.810	0.758	0.808	0.783	218
2022-06-17	0.820	0.820	0.710	0.780	0.756	1,845
2022-06-15	0.820	0.820	0.758	0.758	0.735	22
2022-06-14	0.780	0.780	0.710	0.710	0.688	3,799
2022-06-13	0.736	0.742	0.710	0.710	0.688	1,472
2022-06-10	0.820	0.820	0.720	0.738	0.715	312
2022-06-09	0.790	0.800	0.750	0.760	0.737	14,979
2022-06-08	0.820	0.820	0.790	0.790	0.766	1,005
2022-06-07	0.900	0.900	0.740	0.790	0.766	18,518
2022-06-06	0.916	0.916	0.770	0.820	0.795	5,485
2022-06-03	0.840	0.840	0.772	0.840	0.814	488
2022-06-02	0.800	0.840	0.772	0.772	0.748	9,376
2022-06-01	0.918	0.918	0.828	0.830	0.805	22,332
2022-05-31	0.920	0.920	0.840	0.840	0.814	70
2022-05-30	0.896	0.910	0.860	0.870	0.843	9,012
2022-05-27	0.936	0.936	0.860	0.890	0.863	2,887
2022-05-26	0.940	0.940	0.860	0.860	0.834	7,982
2022-05-25	0.960	0.960	0.960	0.960	0.931	10
2022-05-24	0.960	0.960	0.898	0.900	0.872	1,103
2022-05-23	0.960	0.960	0.898	0.898	0.870	8,012
2022-05-20	0.960	0.960	0.900	0.900	0.872	1,905
2022-05-19	0.960	0.960	0.900	0.900	0.872	2,016
2022-05-18	0.960	0.960	0.890	0.890	0.863	11
2022-05-17	0.960	0.960	0.900	0.902	0.874	4,503
2022-05-16	0.960	0.960	0.872	0.900	0.872	212
2022-05-13	0.960	0.960	0.890	0.900	0.872	2,725
2022-05-12	0.960	0.960	0.840	0.870	0.843	1,307
2022-05-11	0.960	0.960	0.888	0.890	0.863	2,433
2022-05-10	0.960	0.960	0.890	0.890	0.863	1,012
2022-05-09	0.916	0.916	0.840	0.880	0.853	11,651
2022-05-06	0.900	0.960	0.900	0.916	0.888	11
2022-05-05	0.960	0.960	0.916	0.916	0.888	12
2022-05-04	0.960	0.960	0.920	0.960	0.931	1,059
2022-05-02	0.960	0.960	0.920	0.920	0.892	103
2022-04-29	0.960	0.960	0.950	0.950	0.921	12
2022-04-28	0.950	0.950	0.920	0.950	0.921	2,000
2022-04-27	0.950	0.950	0.920	0.920	0.892	1,804
2022-04-26	0.922	0.956	0.922	0.950	0.921	10,593
2022-04-25	1.060	1.060	0.956	1.005	0.974	114
2022-04-22	1.005	1.055	0.970	1.055	1.023	5,011
2022-04-21	1.085	1.085	1.000	1.060	1.028	782
2022-04-20	1.085	1.085	1.005	1.005	0.974	33
2022-04-19	1.085	1.085	1.005	1.005	0.974	145
2022-04-14	1.090	1.090	0.970	0.982	0.952	3,540
2022-04-13	0.932	0.932	0.932	0.932	0.903	2
2022-04-12	0.922	1.000	0.922	0.950	0.921	357
2022-04-11	1.000	1.000	0.950	1.000	0.969	211
2022-04-08	0.968	0.970	0.968	0.970	0.940	2,010
2022-04-07	0.968	0.968	0.920	0.950	0.921	5,004
2022-04-06	0.978	0.978	0.940	0.940	0.911	2,827
2022-04-05	0.998	0.998	0.952	0.952	0.923	761
2022-04-04	0.998	0.998	0.950	0.990	0.960	352
2022-04-01	0.958	0.990	0.940	0.958	0.929	5,208

← NewerPage 19 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.