Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.720	0.701	0.701	0.701	1,534
2026-07-24	0.708	0.708	0.690	0.690	0.690	8,754
2026-07-23	0.720	0.720	0.690	0.700	0.700	22,551
2026-07-22	0.661	0.726	0.661	0.720	0.720	147,381
2026-07-21	0.674	0.674	0.661	0.661	0.661	19,851
2026-07-20	0.675	0.675	0.671	0.675	0.675	1,316
2026-07-17	0.668	0.674	0.661	0.674	0.674	5,006
2026-07-16	0.673	0.675	0.661	0.668	0.668	3,569
2026-07-15	0.669	0.672	0.662	0.662	0.662	11,001
2026-07-14	0.670	0.670	0.652	0.669	0.669	23,676
2026-07-13	0.642	0.673	0.642	0.654	0.654	12,093
2026-07-10	0.674	0.674	0.650	0.650	0.650	6,504
2026-07-09	0.660	0.676	0.632	0.675	0.675	50,057
2026-07-08	0.682	0.682	0.662	0.679	0.679	4,064
2026-07-07	0.688	0.688	0.658	0.670	0.670	43,738
2026-07-06	0.671	0.690	0.660	0.677	0.677	28,538
2026-07-03	0.655	0.670	0.655	0.670	0.670	4,758
2026-07-02	0.671	0.671	0.650	0.670	0.670	16,644
2026-07-01	0.671	0.671	0.666	0.671	0.671	1,932
2026-06-30	0.671	0.671	0.670	0.670	0.670	4,414
2026-06-29	0.682	0.686	0.670	0.671	0.671	11,166
2026-06-26	0.684	0.684	0.670	0.682	0.682	3,732
2026-06-25	0.659	0.688	0.651	0.681	0.681	53,827
2026-06-24	0.651	0.656	0.651	0.656	0.656	2,768
2026-06-23	0.662	0.670	0.650	0.670	0.670	36,046
2026-06-22	0.648	0.666	0.630	0.662	0.662	75,193
2026-06-19	0.640	0.648	0.627	0.648	0.648	24,786
2026-06-18	0.626	0.654	0.626	0.640	0.640	11,811
2026-06-17	0.630	0.657	0.630	0.640	0.640	21,002
2026-06-16	0.645	0.645	0.620	0.639	0.639	48,036
2026-06-15	0.650	0.650	0.640	0.650	0.650	6,787
2026-06-12	0.658	0.661	0.640	0.657	0.657	8,198
2026-06-11	0.655	0.655	0.648	0.648	0.648	9,345
2026-06-10	0.669	0.678	0.649	0.655	0.655	13,722
2026-06-09	0.650	0.670	0.650	0.655	0.655	5,649
2026-06-08	0.635	0.666	0.635	0.650	0.650	21,639
2026-06-05	0.655	0.675	0.630	0.665	0.665	31,187
2026-06-03	0.669	0.669	0.649	0.655	0.655	5,426
2026-06-02	0.669	0.669	0.648	0.651	0.651	35,830
2026-06-01	0.697	0.698	0.650	0.653	0.653	32,936
2026-05-29	0.696	0.698	0.664	0.698	0.698	26,962
2026-05-28	0.696	0.696	0.670	0.695	0.695	9,119
2026-05-27	0.685	0.698	0.670	0.695	0.695	19,724
2026-05-26	0.702	0.702	0.674	0.679	0.679	2,990
2026-05-25	0.657	0.702	0.624	0.702	0.702	87,378
2026-05-22	0.650	0.657	0.650	0.656	0.656	5,214
2026-05-21	0.640	0.660	0.620	0.658	0.658	97,147
2026-05-20	0.635	0.640	0.630	0.640	0.640	19,849
2026-05-19	0.660	0.660	0.630	0.635	0.635	63,310
2026-05-18	0.650	0.660	0.650	0.660	0.660	9,656
2026-05-15	0.672	0.673	0.641	0.660	0.660	34,395
2026-05-14	0.650	0.673	0.650	0.672	0.672	16,951
2026-05-13	0.673	0.673	0.640	0.669	0.669	43,942
2026-05-12	0.673	0.675	0.671	0.673	0.673	23,032
2026-05-11	0.680	0.698	0.673	0.696	0.696	34,028
2026-05-08	0.697	0.698	0.674	0.675	0.675	18,282
2026-05-07	0.681	0.700	0.679	0.690	0.690	55,700
2026-05-06	0.699	0.699	0.681	0.681	0.681	10,022
2026-05-05	0.680	0.699	0.680	0.699	0.699	20,303
2026-05-04	0.668	0.690	0.667	0.688	0.688	42,830

← NewerPage 2 of 21 · 1,254 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.