Novavis Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.675 | 1.700 | 1.645 | 1.680 | 1.680 | 15,970 |
| 2024-11-14 | 1.700 | 1.700 | 1.640 | 1.700 | 1.700 | 41,927 |
| 2024-11-13 | 1.700 | 1.700 | 1.675 | 1.700 | 1.700 | 22,412 |
| 2024-11-12 | 1.720 | 1.725 | 1.660 | 1.695 | 1.695 | 31,608 |
| 2024-11-08 | 1.710 | 1.730 | 1.660 | 1.700 | 1.700 | 43,928 |
| 2024-11-07 | 1.700 | 1.710 | 1.660 | 1.710 | 1.710 | 46,571 |
| 2024-11-06 | 1.695 | 1.740 | 1.690 | 1.695 | 1.695 | 21,294 |
| 2024-11-05 | 1.720 | 1.730 | 1.670 | 1.710 | 1.710 | 23,455 |
| 2024-11-04 | 1.720 | 1.770 | 1.670 | 1.720 | 1.720 | 110,977 |
| 2024-10-31 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 19,556 |
| 2024-10-30 | 1.770 | 1.820 | 1.770 | 1.770 | 1.770 | 12,838 |
| 2024-10-29 | 1.750 | 1.835 | 1.750 | 1.770 | 1.770 | 58,536 |
| 2024-10-28 | 1.740 | 1.755 | 1.740 | 1.750 | 1.750 | 5,513 |
| 2024-10-25 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 11,587 |
| 2024-10-24 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 13,184 |
| 2024-10-23 | 1.760 | 1.760 | 1.730 | 1.755 | 1.755 | 15,382 |
| 2024-10-22 | 1.755 | 1.760 | 1.740 | 1.755 | 1.755 | 21,875 |
| 2024-10-21 | 1.750 | 1.775 | 1.740 | 1.760 | 1.760 | 6,543 |
| 2024-10-18 | 1.765 | 1.765 | 1.730 | 1.750 | 1.750 | 11,273 |
| 2024-10-17 | 1.785 | 1.790 | 1.730 | 1.770 | 1.770 | 6,666 |
| 2024-10-16 | 1.730 | 1.795 | 1.730 | 1.780 | 1.780 | 11,131 |
| 2024-10-15 | 1.750 | 1.780 | 1.730 | 1.765 | 1.765 | 19,155 |
| 2024-10-14 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 9,208 |
| 2024-10-11 | 1.785 | 1.800 | 1.740 | 1.750 | 1.750 | 11,487 |
| 2024-10-10 | 1.795 | 1.795 | 1.735 | 1.750 | 1.750 | 20,879 |
| 2024-10-09 | 1.760 | 1.810 | 1.740 | 1.780 | 1.780 | 12,746 |
| 2024-10-08 | 1.790 | 1.790 | 1.735 | 1.745 | 1.745 | 34,277 |
| 2024-10-07 | 1.825 | 1.825 | 1.750 | 1.790 | 1.790 | 14,273 |
| 2024-10-04 | 1.825 | 1.825 | 1.745 | 1.825 | 1.825 | 13,390 |
| 2024-10-03 | 1.840 | 1.850 | 1.770 | 1.850 | 1.850 | 18,850 |
| 2024-10-02 | 1.950 | 1.950 | 1.780 | 1.835 | 1.835 | 220,742 |
| 2024-10-01 | 1.865 | 1.865 | 1.760 | 1.790 | 1.790 | 19,135 |
| 2024-09-30 | 1.855 | 1.860 | 1.820 | 1.850 | 1.850 | 16,169 |
| 2024-09-27 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 20,389 |
| 2024-09-26 | 1.815 | 1.890 | 1.800 | 1.815 | 1.815 | 54,713 |
| 2024-09-25 | 1.810 | 1.815 | 1.800 | 1.815 | 1.815 | 25,329 |
| 2024-09-24 | 1.850 | 1.850 | 1.805 | 1.805 | 1.805 | 21,360 |
| 2024-09-23 | 1.820 | 1.855 | 1.820 | 1.850 | 1.850 | 14,329 |
| 2024-09-20 | 1.830 | 1.885 | 1.815 | 1.885 | 1.885 | 13,947 |
| 2024-09-19 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 17,346 |
| 2024-09-18 | 1.910 | 1.950 | 1.780 | 1.825 | 1.825 | 59,130 |
| 2024-09-17 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 14,429 |
| 2024-09-16 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 18,250 |
| 2024-09-13 | 1.930 | 1.955 | 1.900 | 1.900 | 1.900 | 26,548 |
| 2024-09-12 | 1.965 | 1.965 | 1.920 | 1.930 | 1.930 | 16,771 |
| 2024-09-11 | 2.000 | 2.000 | 1.950 | 1.955 | 1.955 | 4,812 |
| 2024-09-10 | 2.000 | 2.000 | 1.955 | 1.965 | 1.965 | 6,451 |
| 2024-09-09 | 1.980 | 2.030 | 1.955 | 1.965 | 1.965 | 12,701 |
| 2024-09-06 | 1.990 | 2.000 | 1.955 | 2.000 | 2.000 | 9,663 |
| 2024-09-05 | 1.995 | 2.030 | 1.990 | 1.990 | 1.990 | 26,958 |
| 2024-09-04 | 1.990 | 2.030 | 1.980 | 2.020 | 2.020 | 22,093 |
| 2024-09-03 | 2.000 | 2.000 | 1.950 | 1.995 | 1.995 | 50,016 |
| 2024-09-02 | 1.970 | 2.020 | 1.970 | 1.995 | 1.995 | 5,322 |
| 2024-08-30 | 1.980 | 2.020 | 1.910 | 1.970 | 1.970 | 101,776 |
| 2024-08-29 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 7,994 |
| 2024-08-28 | 2.060 | 2.060 | 1.965 | 2.010 | 2.010 | 15,029 |
| 2024-08-27 | 2.030 | 2.050 | 2.010 | 2.050 | 2.050 | 8,860 |
| 2024-08-26 | 2.100 | 2.100 | 1.960 | 2.030 | 2.030 | 70,243 |
| 2024-08-23 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 11,684 |
| 2024-08-22 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 35,047 |
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.