Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.958	0.958	0.900	0.900	0.872	58
2022-03-30	0.900	0.958	0.900	0.900	0.872	3,866
2022-03-29	0.900	0.900	0.900	0.900	0.872	1,572
2022-03-28	0.900	0.900	0.850	0.850	0.824	1,212
2022-03-25	0.900	0.900	0.850	0.850	0.824	70
2022-03-24	0.900	0.900	0.850	0.850	0.824	1,382
2022-03-23	0.820	0.860	0.820	0.850	0.824	18,547
2022-03-22	0.854	0.856	0.808	0.854	0.828	1,967
2022-03-21	0.860	0.860	0.814	0.814	0.789	6,109
2022-03-18	0.820	0.860	0.820	0.860	0.834	2,259
2022-03-17	0.804	0.864	0.804	0.820	0.795	2,160
2022-03-16	0.900	0.900	0.820	0.820	0.795	3,535
2022-03-15	0.820	0.850	0.820	0.850	0.824	5,990
2022-03-14	0.900	0.900	0.840	0.850	0.824	6,513
2022-03-11	0.880	0.880	0.842	0.850	0.824	11,810
2022-03-10	0.900	0.900	0.800	0.850	0.824	5,403
2022-03-09	0.848	0.850	0.848	0.850	0.824	2,812
2022-03-08	0.850	0.850	0.800	0.800	0.775	9,559
2022-03-07	0.940	0.940	0.850	0.850	0.824	3,004
2022-03-04	0.940	0.940	0.850	0.870	0.843	12
2022-03-03	0.940	0.940	0.850	0.850	0.824	2,043
2022-03-02	0.940	0.940	0.844	0.874	0.847	1,702
2022-03-01	0.940	0.940	0.878	0.880	0.853	1,117
2022-02-28	0.940	0.940	0.878	0.878	0.851	165
2022-02-25	0.850	0.880	0.832	0.880	0.853	4,173
2022-02-24	0.950	0.950	0.850	0.850	0.824	1,809
2022-02-23	0.960	0.960	0.910	0.910	0.882	2,202
2022-02-22	0.968	0.968	0.920	0.960	0.931	2,538
2022-02-21	0.910	0.924	0.910	0.924	0.896	2
2022-02-18	0.976	0.976	0.920	0.924	0.896	2,908
2022-02-17	0.910	0.946	0.910	0.920	0.892	907
2022-02-16	0.978	0.978	0.946	0.946	0.917	91,673
2022-02-15	0.980	0.980	0.946	0.946	0.917	12
2022-02-14	0.930	0.988	0.920	0.946	0.917	14,164
2022-02-11	0.990	0.990	0.960	0.970	0.940	405
2022-02-10	0.990	0.990	0.930	0.930	0.902	616
2022-02-09	0.972	0.972	0.930	0.960	0.931	8,502
2022-02-08	1.010	1.010	0.972	0.972	0.942	1,095
2022-02-07	1.035	1.035	1.000	1.000	0.969	914
2022-02-04	1.025	1.025	1.005	1.005	0.974	464
2022-02-03	1.030	1.030	1.005	1.005	0.974	420
2022-02-02	1.035	1.035	1.005	1.005	0.974	112
2022-02-01	1.035	1.035	1.000	1.005	0.974	1,013
2022-01-31	1.000	1.020	1.000	1.005	0.974	4,324
2022-01-28	1.015	1.015	1.015	1.015	0.984	2
2022-01-27	0.972	0.990	0.972	0.990	0.960	6
2022-01-26	0.992	1.010	0.992	1.010	0.979	209
2022-01-25	1.020	1.020	0.976	0.992	0.962	956
2022-01-24	1.010	1.010	0.986	1.000	0.969	3,768
2022-01-21	1.045	1.045	1.005	1.005	0.974	3
2022-01-20	1.045	1.045	1.010	1.010	0.979	74
2022-01-19	1.055	1.055	1.005	1.020	0.989	3,769
2022-01-18	1.060	1.060	0.980	0.990	0.960	14,273
2022-01-17	1.075	1.075	0.986	0.986	0.956	12,866
2022-01-14	1.020	1.020	1.020	1.020	0.989	5
2022-01-13	1.075	1.075	1.010	1.010	0.979	2,175
2022-01-12	1.050	1.050	0.986	1.050	1.018	2,602
2022-01-11	1.060	1.060	1.010	1.010	0.979	14
2022-01-10	1.080	1.080	1.010	1.010	0.979	11,864
2022-01-07	1.095	1.095	1.040	1.040	1.008	2,872

← NewerPage 20 of 21 · 1,251 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.