Novavis Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.400 | 1.410 | 1.385 | 1.400 | 1.400 | 59,385 |
| 2025-02-14 | 1.400 | 1.410 | 1.380 | 1.385 | 1.385 | 91,524 |
| 2025-02-13 | 1.410 | 1.450 | 1.380 | 1.400 | 1.400 | 215,066 |
| 2025-02-12 | 1.350 | 1.485 | 1.350 | 1.405 | 1.405 | 486,957 |
| 2025-02-11 | 1.360 | 1.370 | 1.325 | 1.340 | 1.340 | 44,163 |
| 2025-02-10 | 1.320 | 1.360 | 1.300 | 1.350 | 1.350 | 97,666 |
| 2025-02-07 | 1.330 | 1.335 | 1.300 | 1.320 | 1.320 | 53,571 |
| 2025-02-06 | 1.320 | 1.330 | 1.300 | 1.330 | 1.330 | 16,160 |
| 2025-02-05 | 1.335 | 1.335 | 1.290 | 1.320 | 1.320 | 44,528 |
| 2025-02-04 | 1.335 | 1.335 | 1.300 | 1.335 | 1.335 | 54,261 |
| 2025-02-03 | 1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 50,286 |
| 2025-01-31 | 1.330 | 1.370 | 1.290 | 1.300 | 1.300 | 68,400 |
| 2025-01-30 | 1.300 | 1.330 | 1.270 | 1.330 | 1.330 | 41,019 |
| 2025-01-29 | 1.310 | 1.350 | 1.290 | 1.295 | 1.295 | 260,168 |
| 2025-01-28 | 1.310 | 1.370 | 1.300 | 1.310 | 1.310 | 109,131 |
| 2025-01-27 | 1.285 | 1.405 | 1.280 | 1.290 | 1.290 | 405,264 |
| 2025-01-24 | 1.290 | 1.295 | 1.270 | 1.270 | 1.270 | 36,627 |
| 2025-01-23 | 1.270 | 1.290 | 1.265 | 1.270 | 1.270 | 13,747 |
| 2025-01-22 | 1.290 | 1.310 | 1.275 | 1.275 | 1.275 | 14,347 |
| 2025-01-21 | 1.315 | 1.320 | 1.260 | 1.295 | 1.295 | 49,986 |
| 2025-01-20 | 1.300 | 1.320 | 1.260 | 1.315 | 1.315 | 17,924 |
| 2025-01-17 | 1.295 | 1.315 | 1.265 | 1.310 | 1.310 | 7,169 |
| 2025-01-16 | 1.300 | 1.315 | 1.295 | 1.295 | 1.295 | 19,448 |
| 2025-01-15 | 1.240 | 1.305 | 1.220 | 1.295 | 1.295 | 29,305 |
| 2025-01-14 | 1.315 | 1.320 | 1.205 | 1.205 | 1.205 | 31,925 |
| 2025-01-13 | 1.310 | 1.320 | 1.280 | 1.315 | 1.315 | 35,938 |
| 2025-01-10 | 1.325 | 1.325 | 1.300 | 1.310 | 1.310 | 16,219 |
| 2025-01-09 | 1.330 | 1.350 | 1.300 | 1.325 | 1.325 | 48,740 |
| 2025-01-08 | 1.330 | 1.330 | 1.290 | 1.330 | 1.330 | 27,525 |
| 2025-01-07 | 1.320 | 1.390 | 1.300 | 1.320 | 1.320 | 122,469 |
| 2025-01-03 | 1.330 | 1.330 | 1.265 | 1.300 | 1.300 | 43,507 |
| 2025-01-02 | 1.340 | 1.360 | 1.260 | 1.330 | 1.330 | 114,561 |
| 2024-12-30 | 1.240 | 1.360 | 1.240 | 1.360 | 1.360 | 84,807 |
| 2024-12-27 | 1.150 | 1.240 | 1.145 | 1.190 | 1.190 | 46,800 |
| 2024-12-23 | 1.140 | 1.250 | 1.140 | 1.170 | 1.170 | 233,985 |
| 2024-12-20 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 138,873 |
| 2024-12-19 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 148,346 |
| 2024-12-18 | 1.250 | 1.250 | 1.125 | 1.185 | 1.185 | 353,656 |
| 2024-12-17 | 1.290 | 1.300 | 1.240 | 1.240 | 1.240 | 88,744 |
| 2024-12-16 | 1.335 | 1.335 | 1.270 | 1.280 | 1.280 | 90,449 |
| 2024-12-13 | 1.375 | 1.410 | 1.290 | 1.345 | 1.345 | 70,444 |
| 2024-12-12 | 1.460 | 1.460 | 1.375 | 1.400 | 1.400 | 92,709 |
| 2024-12-11 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 52,610 |
| 2024-12-10 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 98,172 |
| 2024-12-09 | 1.525 | 1.550 | 1.510 | 1.520 | 1.520 | 40,610 |
| 2024-12-06 | 1.520 | 1.535 | 1.500 | 1.530 | 1.530 | 78,009 |
| 2024-12-05 | 1.525 | 1.550 | 1.495 | 1.520 | 1.520 | 102,105 |
| 2024-12-04 | 1.530 | 1.570 | 1.490 | 1.530 | 1.530 | 100,571 |
| 2024-12-03 | 1.550 | 1.570 | 1.500 | 1.565 | 1.565 | 122,627 |
| 2024-12-02 | 1.660 | 1.660 | 1.495 | 1.530 | 1.530 | 256,195 |
| 2024-11-29 | 1.665 | 1.670 | 1.610 | 1.660 | 1.660 | 9,384 |
| 2024-11-28 | 1.630 | 1.665 | 1.600 | 1.665 | 1.665 | 49,195 |
| 2024-11-27 | 1.650 | 1.680 | 1.610 | 1.670 | 1.670 | 161,824 |
| 2024-11-26 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 94,262 |
| 2024-11-25 | 1.675 | 1.710 | 1.675 | 1.700 | 1.700 | 14,586 |
| 2024-11-22 | 1.700 | 1.745 | 1.660 | 1.675 | 1.675 | 42,910 |
| 2024-11-21 | 1.715 | 1.715 | 1.655 | 1.680 | 1.680 | 6,989 |
| 2024-11-20 | 1.640 | 1.720 | 1.600 | 1.720 | 1.720 | 32,280 |
| 2024-11-19 | 1.600 | 1.665 | 1.600 | 1.640 | 1.640 | 45,738 |
| 2024-11-18 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 7,964 |
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.