Novavis Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.570 | 1.600 | 1.484 | 1.544 | 1.544 | 178,260 |
| 2025-05-14 | 1.570 | 1.580 | 1.540 | 1.542 | 1.542 | 92,783 |
| 2025-05-13 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 52,521 |
| 2025-05-12 | 1.548 | 1.620 | 1.548 | 1.610 | 1.610 | 281,520 |
| 2025-05-09 | 1.540 | 1.578 | 1.536 | 1.536 | 1.536 | 64,512 |
| 2025-05-08 | 1.570 | 1.578 | 1.540 | 1.540 | 1.540 | 60,366 |
| 2025-05-07 | 1.550 | 1.570 | 1.510 | 1.570 | 1.570 | 144,182 |
| 2025-05-06 | 1.630 | 1.646 | 1.540 | 1.550 | 1.550 | 210,252 |
| 2025-05-05 | 1.630 | 1.650 | 1.592 | 1.630 | 1.630 | 62,732 |
| 2025-05-02 | 1.600 | 1.690 | 1.540 | 1.630 | 1.630 | 65,411 |
| 2025-04-30 | 1.618 | 1.644 | 1.590 | 1.610 | 1.610 | 39,293 |
| 2025-04-29 | 1.670 | 1.730 | 1.610 | 1.618 | 1.618 | 114,970 |
| 2025-04-28 | 1.560 | 1.738 | 1.530 | 1.670 | 1.670 | 302,100 |
| 2025-04-25 | 1.484 | 1.500 | 1.464 | 1.498 | 1.498 | 93,461 |
| 2025-04-24 | 1.490 | 1.490 | 1.462 | 1.462 | 1.462 | 49,009 |
| 2025-04-23 | 1.506 | 1.540 | 1.472 | 1.496 | 1.496 | 73,516 |
| 2025-04-22 | 1.486 | 1.520 | 1.450 | 1.506 | 1.506 | 63,855 |
| 2025-04-17 | 1.470 | 1.490 | 1.410 | 1.486 | 1.486 | 53,326 |
| 2025-04-16 | 1.510 | 1.540 | 1.426 | 1.470 | 1.470 | 84,951 |
| 2025-04-15 | 1.532 | 1.558 | 1.500 | 1.510 | 1.510 | 43,072 |
| 2025-04-14 | 1.550 | 1.570 | 1.504 | 1.532 | 1.532 | 41,038 |
| 2025-04-11 | 1.546 | 1.578 | 1.506 | 1.538 | 1.538 | 26,574 |
| 2025-04-10 | 1.560 | 1.590 | 1.508 | 1.530 | 1.530 | 64,082 |
| 2025-04-09 | 1.430 | 1.540 | 1.430 | 1.508 | 1.508 | 83,718 |
| 2025-04-08 | 1.526 | 1.588 | 1.500 | 1.550 | 1.550 | 105,254 |
| 2025-04-07 | 1.500 | 1.526 | 1.220 | 1.500 | 1.500 | 439,982 |
| 2025-04-04 | 1.588 | 1.594 | 1.500 | 1.536 | 1.536 | 116,779 |
| 2025-04-03 | 1.632 | 1.640 | 1.580 | 1.588 | 1.588 | 82,579 |
| 2025-04-02 | 1.620 | 1.660 | 1.580 | 1.650 | 1.650 | 56,454 |
| 2025-04-01 | 1.668 | 1.670 | 1.584 | 1.600 | 1.600 | 116,024 |
| 2025-03-31 | 1.720 | 1.720 | 1.580 | 1.650 | 1.650 | 314,200 |
| 2025-03-28 | 1.790 | 1.790 | 1.680 | 1.750 | 1.750 | 163,487 |
| 2025-03-27 | 1.790 | 1.825 | 1.760 | 1.790 | 1.790 | 48,572 |
| 2025-03-26 | 1.860 | 1.860 | 1.680 | 1.815 | 1.815 | 268,100 |
| 2025-03-25 | 1.850 | 1.895 | 1.800 | 1.820 | 1.820 | 276,934 |
| 2025-03-24 | 1.670 | 1.825 | 1.660 | 1.825 | 1.825 | 444,489 |
| 2025-03-21 | 1.680 | 1.685 | 1.650 | 1.660 | 1.660 | 254,911 |
| 2025-03-20 | 1.700 | 1.750 | 1.650 | 1.675 | 1.675 | 513,076 |
| 2025-03-19 | 1.640 | 1.700 | 1.590 | 1.690 | 1.690 | 678,671 |
| 2025-03-18 | 1.530 | 1.645 | 1.530 | 1.580 | 1.580 | 509,877 |
| 2025-03-17 | 1.495 | 1.535 | 1.490 | 1.530 | 1.530 | 223,747 |
| 2025-03-14 | 1.500 | 1.505 | 1.465 | 1.495 | 1.495 | 183,487 |
| 2025-03-13 | 1.485 | 1.505 | 1.460 | 1.495 | 1.495 | 163,509 |
| 2025-03-12 | 1.450 | 1.495 | 1.420 | 1.475 | 1.475 | 151,384 |
| 2025-03-11 | 1.475 | 1.550 | 1.430 | 1.450 | 1.450 | 325,309 |
| 2025-03-10 | 1.420 | 1.520 | 1.415 | 1.475 | 1.475 | 284,310 |
| 2025-03-07 | 1.380 | 1.455 | 1.355 | 1.400 | 1.400 | 250,498 |
| 2025-03-06 | 1.385 | 1.385 | 1.350 | 1.380 | 1.380 | 138,495 |
| 2025-03-05 | 1.355 | 1.385 | 1.355 | 1.365 | 1.365 | 44,459 |
| 2025-03-04 | 1.405 | 1.410 | 1.350 | 1.350 | 1.350 | 104,055 |
| 2025-03-03 | 1.395 | 1.415 | 1.380 | 1.405 | 1.405 | 38,087 |
| 2025-02-28 | 1.405 | 1.415 | 1.380 | 1.415 | 1.415 | 43,386 |
| 2025-02-27 | 1.405 | 1.425 | 1.380 | 1.410 | 1.410 | 53,598 |
| 2025-02-26 | 1.410 | 1.410 | 1.390 | 1.405 | 1.405 | 8,721 |
| 2025-02-25 | 1.425 | 1.430 | 1.390 | 1.400 | 1.400 | 45,978 |
| 2025-02-24 | 1.405 | 1.430 | 1.385 | 1.425 | 1.425 | 95,059 |
| 2025-02-21 | 1.385 | 1.400 | 1.385 | 1.390 | 1.390 | 22,817 |
| 2025-02-20 | 1.410 | 1.410 | 1.380 | 1.385 | 1.385 | 42,900 |
| 2025-02-19 | 1.415 | 1.430 | 1.380 | 1.385 | 1.385 | 78,950 |
| 2025-02-18 | 1.410 | 1.435 | 1.380 | 1.410 | 1.410 | 113,861 |
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.