Novavis Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.300 | 1.320 | 1.262 | 1.292 | 1.292 | 64,666 |
| 2025-08-07 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 44,735 |
| 2025-08-06 | 1.318 | 1.330 | 1.284 | 1.308 | 1.308 | 40,092 |
| 2025-08-05 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 31,458 |
| 2025-08-04 | 1.310 | 1.320 | 1.280 | 1.310 | 1.310 | 36,555 |
| 2025-08-01 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 24,358 |
| 2025-07-31 | 1.312 | 1.320 | 1.300 | 1.320 | 1.320 | 19,276 |
| 2025-07-30 | 1.320 | 1.328 | 1.300 | 1.320 | 1.320 | 38,675 |
| 2025-07-29 | 1.302 | 1.320 | 1.290 | 1.300 | 1.300 | 26,268 |
| 2025-07-28 | 1.330 | 1.330 | 1.300 | 1.302 | 1.302 | 50,917 |
| 2025-07-25 | 1.310 | 1.342 | 1.302 | 1.330 | 1.330 | 45,140 |
| 2025-07-24 | 1.332 | 1.350 | 1.300 | 1.310 | 1.310 | 44,401 |
| 2025-07-23 | 1.360 | 1.386 | 1.300 | 1.318 | 1.318 | 140,183 |
| 2025-07-22 | 1.320 | 1.320 | 1.300 | 1.302 | 1.302 | 3,738 |
| 2025-07-21 | 1.300 | 1.320 | 1.286 | 1.290 | 1.290 | 31,239 |
| 2025-07-18 | 1.330 | 1.330 | 1.300 | 1.302 | 1.302 | 70,035 |
| 2025-07-17 | 1.320 | 1.340 | 1.316 | 1.330 | 1.330 | 10,417 |
| 2025-07-16 | 1.360 | 1.360 | 1.300 | 1.360 | 1.360 | 22,200 |
| 2025-07-15 | 1.386 | 1.386 | 1.330 | 1.360 | 1.360 | 20,651 |
| 2025-07-14 | 1.366 | 1.390 | 1.330 | 1.386 | 1.386 | 35,101 |
| 2025-07-11 | 1.330 | 1.368 | 1.330 | 1.366 | 1.366 | 16,529 |
| 2025-07-10 | 1.358 | 1.360 | 1.326 | 1.358 | 1.358 | 26,199 |
| 2025-07-09 | 1.350 | 1.370 | 1.268 | 1.358 | 1.358 | 89,319 |
| 2025-07-08 | 1.290 | 1.330 | 1.262 | 1.330 | 1.330 | 30,700 |
| 2025-07-07 | 1.254 | 1.298 | 1.250 | 1.298 | 1.298 | 31,536 |
| 2025-07-04 | 1.230 | 1.256 | 1.220 | 1.254 | 1.254 | 44,064 |
| 2025-07-03 | 1.250 | 1.276 | 1.190 | 1.220 | 1.220 | 245,623 |
| 2025-07-02 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 155,378 |
| 2025-07-01 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 28,666 |
| 2025-06-30 | 1.394 | 1.394 | 1.370 | 1.380 | 1.380 | 39,913 |
| 2025-06-27 | 1.410 | 1.410 | 1.372 | 1.394 | 1.394 | 30,102 |
| 2025-06-26 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 21,746 |
| 2025-06-25 | 1.404 | 1.450 | 1.390 | 1.416 | 1.416 | 69,202 |
| 2025-06-24 | 1.412 | 1.440 | 1.404 | 1.404 | 1.404 | 11,632 |
| 2025-06-23 | 1.444 | 1.444 | 1.412 | 1.412 | 1.412 | 33,916 |
| 2025-06-20 | 1.450 | 1.490 | 1.410 | 1.444 | 1.444 | 22,702 |
| 2025-06-18 | 1.460 | 1.460 | 1.390 | 1.448 | 1.448 | 56,785 |
| 2025-06-17 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 23,421 |
| 2025-06-16 | 1.478 | 1.500 | 1.442 | 1.450 | 1.450 | 40,008 |
| 2025-06-13 | 1.492 | 1.506 | 1.424 | 1.478 | 1.478 | 129,370 |
| 2025-06-12 | 1.500 | 1.500 | 1.470 | 1.498 | 1.498 | 60,543 |
| 2025-06-11 | 1.500 | 1.500 | 1.416 | 1.466 | 1.466 | 78,477 |
| 2025-06-10 | 1.430 | 1.500 | 1.430 | 1.466 | 1.466 | 167,642 |
| 2025-06-09 | 1.396 | 1.420 | 1.388 | 1.416 | 1.416 | 114,195 |
| 2025-06-06 | 1.378 | 1.390 | 1.310 | 1.388 | 1.388 | 77,194 |
| 2025-06-05 | 1.398 | 1.408 | 1.376 | 1.378 | 1.378 | 9,189 |
| 2025-06-04 | 1.416 | 1.420 | 1.348 | 1.398 | 1.398 | 38,901 |
| 2025-06-03 | 1.416 | 1.416 | 1.390 | 1.400 | 1.400 | 17,707 |
| 2025-06-02 | 1.416 | 1.416 | 1.350 | 1.416 | 1.416 | 30,277 |
| 2025-05-30 | 1.410 | 1.448 | 1.350 | 1.416 | 1.416 | 83,080 |
| 2025-05-29 | 1.450 | 1.500 | 1.400 | 1.470 | 1.470 | 69,800 |
| 2025-05-28 | 1.480 | 1.528 | 1.450 | 1.450 | 1.450 | 41,444 |
| 2025-05-27 | 1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 25,978 |
| 2025-05-26 | 1.460 | 1.520 | 1.460 | 1.480 | 1.480 | 55,168 |
| 2025-05-23 | 1.520 | 1.520 | 1.368 | 1.462 | 1.462 | 411,953 |
| 2025-05-22 | 1.610 | 1.630 | 1.600 | 1.600 | 1.600 | 76,065 |
| 2025-05-21 | 1.610 | 1.620 | 1.564 | 1.610 | 1.610 | 47,552 |
| 2025-05-20 | 1.600 | 1.610 | 1.552 | 1.610 | 1.610 | 50,754 |
| 2025-05-19 | 1.600 | 1.690 | 1.472 | 1.562 | 1.562 | 414,073 |
| 2025-05-16 | 1.552 | 1.590 | 1.538 | 1.590 | 1.590 | 46,783 |
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.