Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.660	0.669	0.655	0.667	0.667	15,911
2026-04-29	0.684	0.684	0.630	0.660	0.660	102,784
2026-04-28	0.699	0.701	0.668	0.684	0.684	22,398
2026-04-27	0.700	0.700	0.668	0.699	0.699	45,948
2026-04-24	0.708	0.708	0.696	0.700	0.700	17,956
2026-04-23	0.720	0.720	0.689	0.700	0.700	146,517
2026-04-22	0.740	0.740	0.716	0.720	0.720	55,684
2026-04-21	0.714	0.740	0.700	0.740	0.740	129,160
2026-04-20	0.890	0.890	0.699	0.714	0.714	1,256,204
2026-04-17	0.880	0.888	0.868	0.888	0.888	20,282
2026-04-16	0.875	0.890	0.870	0.872	0.872	13,480
2026-04-15	0.893	0.894	0.871	0.871	0.871	11,374
2026-04-14	0.888	0.893	0.880	0.893	0.893	17,697
2026-04-13	0.890	0.900	0.872	0.872	0.872	29,738
2026-04-10	0.870	0.890	0.870	0.889	0.889	17,505
2026-04-09	0.900	0.900	0.878	0.880	0.880	6,019
2026-04-08	0.880	0.900	0.879	0.890	0.890	32,234
2026-04-07	0.900	0.908	0.900	0.900	0.900	14,628
2026-04-02	0.908	0.908	0.900	0.900	0.900	4,831
2026-04-01	0.880	0.960	0.870	0.900	0.900	123,219
2026-03-31	0.881	0.885	0.870	0.870	0.870	16,215
2026-03-30	0.863	0.920	0.863	0.881	0.881	24,622
2026-03-27	0.896	0.899	0.860	0.899	0.899	40,141
2026-03-26	0.909	0.910	0.876	0.876	0.876	26,592
2026-03-25	0.878	0.919	0.878	0.909	0.909	7,241
2026-03-24	0.918	0.918	0.877	0.877	0.877	3,840
2026-03-23	0.891	0.919	0.877	0.877	0.877	30,684
2026-03-20	0.904	0.904	0.889	0.891	0.891	13,832
2026-03-19	0.882	0.904	0.880	0.902	0.902	37,823
2026-03-18	0.899	0.900	0.883	0.884	0.884	6,223
2026-03-17	0.887	0.900	0.882	0.900	0.900	5,534
2026-03-16	0.899	0.899	0.885	0.885	0.885	9,013
2026-03-13	0.874	0.899	0.873	0.885	0.885	3,055
2026-03-12	0.887	0.899	0.870	0.890	0.890	7,679
2026-03-11	0.892	0.900	0.872	0.887	0.887	22,199
2026-03-10	0.898	0.905	0.890	0.899	0.899	19,316
2026-03-09	0.899	0.899	0.875	0.898	0.898	5,925
2026-03-06	0.900	0.900	0.882	0.899	0.899	1,472
2026-03-05	0.900	0.900	0.874	0.875	0.875	6,740
2026-03-04	0.890	0.904	0.870	0.874	0.874	9,586
2026-03-03	0.890	0.905	0.862	0.890	0.890	24,947
2026-03-02	0.930	0.935	0.860	0.880	0.880	106,143
2026-02-27	0.920	0.922	0.905	0.922	0.922	10,767
2026-02-26	0.920	0.920	0.910	0.918	0.918	8,770
2026-02-25	0.912	0.914	0.910	0.914	0.914	25,176
2026-02-24	0.950	0.954	0.912	0.912	0.912	12,653
2026-02-23	0.960	0.960	0.922	0.950	0.950	1,062
2026-02-20	0.915	0.950	0.915	0.944	0.944	41,510
2026-02-19	0.933	0.939	0.915	0.915	0.915	13,407
2026-02-18	0.944	0.944	0.918	0.933	0.933	7,649
2026-02-17	0.939	0.940	0.910	0.940	0.940	13,371
2026-02-16	0.937	0.943	0.921	0.943	0.943	13,825
2026-02-13	0.919	0.938	0.919	0.919	0.919	10,601
2026-02-12	0.918	0.928	0.917	0.928	0.928	7,363
2026-02-11	0.932	0.932	0.910	0.917	0.917	21,449
2026-02-10	0.945	0.945	0.932	0.932	0.932	1,226
2026-02-09	0.928	0.970	0.910	0.924	0.924	69,248
2026-02-06	0.981	0.981	0.915	0.940	0.940	84,433
2026-02-05	0.999	0.999	0.981	0.981	0.981	7,708
2026-02-04	0.989	0.998	0.980	0.998	0.998	15,110

← NewerPage 3 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.