Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.997	0.997	0.980	0.980	0.980	18,188
2026-02-02	0.988	1.002	0.978	0.997	0.997	21,274
2026-01-30	1.008	1.008	0.988	0.988	0.988	44,381
2026-01-29	1.018	1.018	0.990	1.006	1.006	31,481
2026-01-28	1.020	1.020	0.995	1.018	1.018	23,308
2026-01-27	0.996	1.020	0.995	0.997	0.997	26,954
2026-01-26	0.999	0.999	0.993	0.996	0.996	20,712
2026-01-23	1.020	1.036	0.990	0.999	0.999	22,396
2026-01-22	1.010	1.040	1.010	1.012	1.012	9,810
2026-01-21	1.020	1.020	1.000	1.010	1.010	5,938
2026-01-20	1.028	1.028	1.000	1.020	1.020	14,703
2026-01-19	1.000	1.038	1.000	1.028	1.028	15,564
2026-01-16	1.028	1.044	1.010	1.012	1.012	21,508
2026-01-15	1.000	1.032	0.990	1.000	1.000	35,602
2026-01-14	1.042	1.042	1.000	1.000	1.000	47,947
2026-01-13	1.080	1.080	1.002	1.030	1.030	127,167
2026-01-12	1.112	1.114	1.070	1.080	1.080	28,129
2026-01-09	1.120	1.138	1.110	1.126	1.126	8,781
2026-01-08	1.160	1.176	1.100	1.136	1.136	23,859
2026-01-07	1.076	1.182	1.022	1.178	1.178	189,670
2026-01-05	0.930	1.022	0.910	1.000	1.000	71,442
2026-01-02	0.918	0.920	0.900	0.920	0.920	65,955
2025-12-30	0.909	0.909	0.870	0.900	0.900	42,876
2025-12-29	0.895	0.900	0.870	0.870	0.870	90,212
2025-12-23	0.890	0.900	0.871	0.899	0.899	187,447
2025-12-22	0.902	0.909	0.860	0.890	0.890	133,717
2025-12-19	0.910	0.920	0.902	0.905	0.905	53,874
2025-12-18	0.940	0.942	0.910	0.920	0.920	64,528
2025-12-17	0.969	0.970	0.940	0.942	0.942	67,427
2025-12-16	0.998	1.000	0.970	0.970	0.970	73,714
2025-12-15	1.018	1.018	0.990	1.000	1.000	65,978
2025-12-12	1.010	1.020	1.000	1.002	1.002	62,457
2025-12-11	1.038	1.038	1.010	1.020	1.020	59,116
2025-12-10	1.012	1.040	1.012	1.038	1.038	29,438
2025-12-09	1.020	1.022	1.010	1.012	1.012	15,674
2025-12-08	1.110	1.110	1.000	1.048	1.048	120,926
2025-12-05	1.110	1.110	1.062	1.110	1.110	47,240
2025-12-04	1.000	1.080	1.000	1.028	1.028	163,095
2025-12-03	0.999	0.999	0.987	0.992	0.992	60,236
2025-12-02	1.078	1.078	0.990	0.999	0.999	124,212
2025-12-01	1.140	1.140	1.060	1.080	1.080	82,446
2025-11-28	1.142	1.150	1.140	1.150	1.150	27,568
2025-11-27	1.156	1.172	1.142	1.150	1.150	19,653
2025-11-26	1.150	1.168	1.150	1.168	1.168	23,891
2025-11-25	1.170	1.186	1.158	1.158	1.158	10,367
2025-11-24	1.190	1.190	1.160	1.170	1.170	32,084
2025-11-21	1.190	1.190	1.170	1.170	1.170	25,307
2025-11-20	1.196	1.200	1.170	1.180	1.180	19,744
2025-11-19	1.174	1.184	1.170	1.170	1.170	13,582
2025-11-18	1.198	1.198	1.172	1.172	1.172	24,211
2025-11-17	1.190	1.198	1.174	1.198	1.198	30,142
2025-11-14	1.192	1.200	1.190	1.190	1.190	13,717
2025-11-13	1.192	1.206	1.192	1.192	1.192	14,087
2025-11-12	1.208	1.208	1.192	1.196	1.196	3,794
2025-11-10	1.216	1.216	1.190	1.200	1.200	11,434
2025-11-07	1.196	1.220	1.190	1.200	1.200	8,088
2025-11-06	1.200	1.228	1.190	1.194	1.194	31,431
2025-11-05	1.200	1.238	1.172	1.210	1.210	67,956
2025-11-04	1.184	1.184	1.180	1.184	1.184	13,216
2025-11-03	1.190	1.250	1.170	1.190	1.190	57,577

← NewerPage 4 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.