Novavis Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.190 | 1.250 | 1.170 | 1.190 | 1.190 | 57,577 |
| 2025-10-31 | 1.198 | 1.198 | 1.170 | 1.190 | 1.190 | 72,981 |
| 2025-10-30 | 1.198 | 1.198 | 1.178 | 1.198 | 1.198 | 53,161 |
| 2025-10-29 | 1.192 | 1.200 | 1.174 | 1.198 | 1.198 | 32,119 |
| 2025-10-28 | 1.200 | 1.220 | 1.170 | 1.198 | 1.198 | 29,796 |
| 2025-10-27 | 1.220 | 1.220 | 1.200 | 1.208 | 1.208 | 64,899 |
| 2025-10-24 | 1.238 | 1.238 | 1.206 | 1.222 | 1.222 | 11,390 |
| 2025-10-23 | 1.240 | 1.240 | 1.204 | 1.234 | 1.234 | 15,639 |
| 2025-10-22 | 1.248 | 1.248 | 1.210 | 1.220 | 1.220 | 75,921 |
| 2025-10-21 | 1.226 | 1.254 | 1.212 | 1.222 | 1.222 | 32,357 |
| 2025-10-20 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 7,670 |
| 2025-10-17 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 36,139 |
| 2025-10-16 | 1.270 | 1.270 | 1.202 | 1.246 | 1.246 | 55,763 |
| 2025-10-15 | 1.290 | 1.290 | 1.242 | 1.270 | 1.270 | 22,847 |
| 2025-10-14 | 1.320 | 1.320 | 1.240 | 1.280 | 1.280 | 79,217 |
| 2025-10-13 | 1.270 | 1.320 | 1.250 | 1.274 | 1.274 | 116,978 |
| 2025-10-10 | 1.226 | 1.268 | 1.220 | 1.266 | 1.266 | 81,677 |
| 2025-10-09 | 1.250 | 1.254 | 1.192 | 1.240 | 1.240 | 110,533 |
| 2025-10-08 | 1.164 | 1.230 | 1.164 | 1.220 | 1.220 | 64,671 |
| 2025-10-07 | 1.198 | 1.200 | 1.162 | 1.180 | 1.180 | 34,255 |
| 2025-10-06 | 1.200 | 1.200 | 1.160 | 1.194 | 1.194 | 72,847 |
| 2025-10-03 | 1.228 | 1.228 | 1.200 | 1.208 | 1.208 | 29,038 |
| 2025-10-02 | 1.226 | 1.240 | 1.206 | 1.230 | 1.230 | 60,285 |
| 2025-10-01 | 1.262 | 1.262 | 1.160 | 1.228 | 1.228 | 165,352 |
| 2025-09-30 | 1.266 | 1.266 | 1.242 | 1.262 | 1.262 | 21,118 |
| 2025-09-29 | 1.260 | 1.276 | 1.216 | 1.266 | 1.266 | 49,356 |
| 2025-09-26 | 1.244 | 1.250 | 1.214 | 1.240 | 1.240 | 4,898 |
| 2025-09-25 | 1.220 | 1.270 | 1.220 | 1.244 | 1.244 | 15,013 |
| 2025-09-24 | 1.218 | 1.260 | 1.200 | 1.260 | 1.260 | 30,258 |
| 2025-09-23 | 1.236 | 1.240 | 1.214 | 1.220 | 1.220 | 20,698 |
| 2025-09-22 | 1.238 | 1.280 | 1.200 | 1.236 | 1.236 | 33,306 |
| 2025-09-19 | 1.250 | 1.250 | 1.190 | 1.248 | 1.248 | 21,111 |
| 2025-09-18 | 1.270 | 1.270 | 1.240 | 1.254 | 1.254 | 23,910 |
| 2025-09-17 | 1.274 | 1.274 | 1.240 | 1.270 | 1.270 | 7,981 |
| 2025-09-16 | 1.246 | 1.278 | 1.240 | 1.276 | 1.276 | 17,330 |
| 2025-09-15 | 1.280 | 1.280 | 1.248 | 1.248 | 1.248 | 41,985 |
| 2025-09-12 | 1.278 | 1.278 | 1.242 | 1.242 | 1.242 | 8,486 |
| 2025-09-11 | 1.260 | 1.280 | 1.236 | 1.278 | 1.278 | 9,646 |
| 2025-09-10 | 1.298 | 1.298 | 1.250 | 1.252 | 1.252 | 15,180 |
| 2025-09-09 | 1.306 | 1.320 | 1.280 | 1.280 | 1.280 | 7,073 |
| 2025-09-08 | 1.260 | 1.310 | 1.210 | 1.306 | 1.306 | 120,032 |
| 2025-09-05 | 1.274 | 1.274 | 1.216 | 1.256 | 1.256 | 44,158 |
| 2025-09-04 | 1.262 | 1.276 | 1.248 | 1.248 | 1.248 | 17,023 |
| 2025-09-03 | 1.280 | 1.280 | 1.242 | 1.262 | 1.262 | 43,866 |
| 2025-09-02 | 1.260 | 1.280 | 1.240 | 1.280 | 1.280 | 95,962 |
| 2025-09-01 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 12,826 |
| 2025-08-29 | 1.294 | 1.294 | 1.260 | 1.268 | 1.268 | 20,062 |
| 2025-08-28 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 10,462 |
| 2025-08-27 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 10,898 |
| 2025-08-26 | 1.292 | 1.320 | 1.270 | 1.310 | 1.310 | 95,175 |
| 2025-08-25 | 1.270 | 1.300 | 1.260 | 1.292 | 1.292 | 72,363 |
| 2025-08-22 | 1.286 | 1.286 | 1.260 | 1.262 | 1.262 | 26,866 |
| 2025-08-21 | 1.286 | 1.288 | 1.260 | 1.280 | 1.280 | 21,034 |
| 2025-08-20 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 23,314 |
| 2025-08-19 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 63,372 |
| 2025-08-18 | 1.290 | 1.300 | 1.272 | 1.290 | 1.290 | 39,536 |
| 2025-08-14 | 1.260 | 1.286 | 1.260 | 1.262 | 1.262 | 19,132 |
| 2025-08-13 | 1.288 | 1.290 | 1.260 | 1.260 | 1.260 | 40,239 |
| 2025-08-12 | 1.290 | 1.300 | 1.260 | 1.262 | 1.262 | 39,455 |
| 2025-08-11 | 1.300 | 1.308 | 1.240 | 1.288 | 1.288 | 33,673 |
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.