Novavis Group SA historical data

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

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

← NewerPage 5 of 21 · 1,255 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.