Novavis Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.095 | 1.095 | 1.025 | 1.035 | 1.003 | 613 |
| 2022-01-04 | 1.020 | 1.100 | 1.010 | 1.100 | 1.066 | 4,480 |
| 2022-01-03 | 1.060 | 1.110 | 1.020 | 1.050 | 1.018 | 5,876 |
| 2021-12-30 | 1.000 | 1.100 | 0.990 | 1.050 | 1.018 | 21,731 |
| 2021-12-29 | 1.000 | 1.000 | 0.900 | 0.990 | 0.960 | 29,878 |
| 2021-12-28 | 0.920 | 0.930 | 0.870 | 0.930 | 0.902 | 41,046 |
| 2021-12-27 | 0.960 | 0.960 | 0.880 | 0.930 | 0.902 | 9,847 |
| 2021-12-23 | 1.000 | 1.000 | 0.930 | 0.970 | 0.940 | 33,675 |
| 2021-12-22 | 1.090 | 1.090 | 0.940 | 0.980 | 0.950 | 23,433 |
| 2021-12-21 | 1.050 | 1.050 | 1.000 | 1.040 | 1.008 | 36,706 |
| 2021-12-20 | 1.050 | 1.075 | 1.050 | 1.075 | 1.042 | 580 |
| 2021-12-17 | 1.090 | 1.100 | 1.000 | 1.100 | 1.066 | 27,414 |
| 2021-12-16 | 1.100 | 1.100 | 1.070 | 1.090 | 1.057 | 6,380 |
| 2021-12-15 | 1.070 | 1.080 | 1.070 | 1.080 | 1.047 | 7,050 |
| 2021-12-14 | 1.170 | 1.170 | 1.105 | 1.105 | 1.071 | 1,496 |
| 2021-12-13 | 1.160 | 1.200 | 1.070 | 1.170 | 1.134 | 151,247 |
| 2021-12-10 | 1.200 | 1.200 | 1.080 | 1.160 | 1.124 | 12,993 |
| 2021-12-09 | 1.200 | 1.200 | 1.080 | 1.080 | 1.047 | 12 |
| 2021-12-08 | 1.020 | 1.140 | 1.020 | 1.075 | 1.042 | 1,829 |
| 2021-12-07 | 1.210 | 1.210 | 1.050 | 1.050 | 1.018 | 620 |
| 2021-12-06 | 1.200 | 1.200 | 1.100 | 1.100 | 1.066 | 2,406 |
| 2021-12-03 | 1.145 | 1.145 | 1.110 | 1.110 | 1.076 | 6,653 |
| 2021-12-02 | 1.215 | 1.215 | 1.145 | 1.170 | 1.134 | 237 |
| 2021-12-01 | 1.105 | 1.215 | 1.105 | 1.215 | 1.178 | 8,682 |
| 2021-11-30 | 1.170 | 1.170 | 1.100 | 1.105 | 1.071 | 7 |
| 2021-11-29 | 1.100 | 1.190 | 1.100 | 1.100 | 1.066 | 18 |
| 2021-11-26 | 1.120 | 1.190 | 1.090 | 1.090 | 1.057 | 2,189 |
| 2021-11-25 | 1.200 | 1.200 | 1.140 | 1.140 | 1.105 | 803 |
| 2021-11-24 | 1.150 | 1.160 | 1.150 | 1.160 | 1.124 | 524 |
| 2021-11-23 | 1.150 | 1.150 | 1.140 | 1.140 | 1.105 | 3,332 |
| 2021-11-22 | 1.110 | 1.200 | 1.110 | 1.150 | 1.115 | 2,058 |
| 2021-11-19 | 1.235 | 1.235 | 1.105 | 1.200 | 1.163 | 166 |
| 2021-11-18 | 1.235 | 1.235 | 1.090 | 1.195 | 1.158 | 2,008 |
| 2021-11-17 | 1.160 | 1.190 | 1.150 | 1.190 | 1.154 | 4,571 |
| 2021-11-16 | 1.245 | 1.245 | 1.160 | 1.160 | 1.124 | 2,135 |
| 2021-11-15 | 1.230 | 1.230 | 1.150 | 1.160 | 1.124 | 363 |
| 2021-11-12 | 1.190 | 1.200 | 1.100 | 1.200 | 1.163 | 1,654 |
| 2021-11-10 | 1.190 | 1.190 | 1.150 | 1.160 | 1.124 | 10,044 |
| 2021-11-09 | 1.185 | 1.185 | 1.140 | 1.140 | 1.105 | 8,254 |
| 2021-11-08 | 1.200 | 1.230 | 1.160 | 1.160 | 1.124 | 1,126 |
| 2021-11-05 | 1.235 | 1.235 | 1.160 | 1.170 | 1.134 | 1,003 |
| 2021-11-04 | 1.235 | 1.235 | 1.145 | 1.235 | 1.197 | 205 |
| 2021-11-03 | 1.220 | 1.235 | 1.140 | 1.235 | 1.197 | 833 |
| 2021-11-02 | 1.235 | 1.235 | 1.220 | 1.220 | 1.183 | 1,026 |
| 2021-10-29 | 1.220 | 1.235 | 1.220 | 1.220 | 1.183 | 4,972 |
| 2021-10-28 | 1.070 | 1.215 | 1.070 | 1.210 | 1.173 | 23,567 |
| 2021-10-27 | 1.220 | 1.220 | 1.050 | 1.070 | 1.037 | 32,341 |
| 2021-10-26 | 1.225 | 1.225 | 1.220 | 1.220 | 1.183 | 2,456 |
| 2021-10-25 | 1.270 | 1.270 | 1.220 | 1.225 | 1.187 | 6 |
| 2021-10-22 | 1.145 | 1.220 | 1.145 | 1.220 | 1.183 | 15,763 |
| 2021-10-21 | 1.230 | 1.270 | 1.180 | 1.270 | 1.231 | 7,335 |
| 2021-10-20 | 1.340 | 1.340 | 1.210 | 1.225 | 1.187 | 2,700 |
| 2021-10-19 | 1.350 | 1.350 | 1.230 | 1.250 | 1.212 | 14,460 |
| 2021-10-18 | 1.410 | 1.410 | 1.270 | 1.280 | 1.241 | 16,637 |
| 2021-10-15 | 1.320 | 1.340 | 1.300 | 1.300 | 1.260 | 18,824 |
| 2021-10-14 | 1.320 | 1.340 | 1.320 | 1.340 | 1.299 | 214 |
← NewerPage 21 of 21 · 1,256 trading days
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.