Novavis Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.392	0.399	0.380	0.390	0.390	37,522
2026-10-16	0.372	0.400	0.372	0.392	0.392	55,013
2026-10-15	0.450	0.450	0.371	0.400	0.400	128,413
2026-10-14	0.451	0.451	0.446	0.450	0.450	12,045
2026-10-13	0.453	0.453	0.446	0.450	0.450	25,172
2026-10-12	0.456	0.468	0.452	0.452	0.452	34,462
2026-10-09	0.453	0.460	0.451	0.456	0.456	28,773
2026-10-08	0.454	0.471	0.453	0.460	0.460	28,586
2026-10-07	0.471	0.471	0.452	0.470	0.470	46,331
2026-10-06	0.487	0.487	0.452	0.470	0.470	53,675
2026-10-05	0.500	0.500	0.450	0.485	0.485	214,857
2026-10-02	0.530	0.530	0.498	0.511	0.511	136,027
2026-10-01	0.577	0.577	0.512	0.530	0.530	109,319
2026-09-30	0.609	0.609	0.568	0.577	0.577	108,854
2026-09-29	0.613	0.620	0.601	0.601	0.601	7,665
2026-09-28	0.612	0.615	0.600	0.601	0.601	39,199
2026-09-25	0.640	0.640	0.592	0.612	0.612	94,280
2026-09-24	0.648	0.648	0.624	0.646	0.646	8,627
2026-09-23	0.650	0.650	0.623	0.623	0.623	5,859
2026-09-22	0.650	0.650	0.630	0.630	0.630	28,442
2026-09-21	0.653	0.653	0.630	0.650	0.650	23,178
2026-09-18	0.645	0.664	0.605	0.652	0.652	125,020
2026-09-17	0.678	0.678	0.658	0.661	0.661	63,156
2026-09-16	0.685	0.690	0.678	0.690	0.690	53,340
2026-09-15	0.685	0.685	0.677	0.678	0.678	65,358
2026-09-14	0.681	0.699	0.681	0.681	0.681	2,085
2026-09-11	0.698	0.700	0.681	0.698	0.698	20,443
2026-09-10	0.680	0.699	0.677	0.698	0.698	29,427
2026-09-09	0.676	0.683	0.676	0.683	0.683	6,354
2026-09-08	0.688	0.688	0.671	0.676	0.676	18,012
2026-09-07	0.690	0.690	0.670	0.688	0.688	12,281
2026-09-04	0.695	0.698	0.690	0.690	0.690	7,129
2026-09-03	0.685	0.698	0.680	0.695	0.695	5,179
2026-09-02	0.679	0.699	0.679	0.685	0.685	13,133
2026-09-01	0.675	0.688	0.675	0.686	0.686	494
2026-08-31	0.692	0.692	0.675	0.675	0.675	33,598
2026-08-28	0.694	0.694	0.686	0.692	0.692	16,415
2026-08-27	0.688	0.690	0.688	0.690	0.690	21,963
2026-08-26	0.678	0.695	0.677	0.695	0.695	13,010
2026-08-25	0.680	0.690	0.677	0.677	0.677	6,359
2026-08-24	0.690	0.690	0.680	0.680	0.680	7,090
2026-08-21	0.694	0.694	0.680	0.690	0.690	4,205
2026-08-20	0.692	0.694	0.679	0.694	0.694	2,008
2026-08-19	0.692	0.695	0.677	0.692	0.692	12,709
2026-08-18	0.694	0.695	0.678	0.678	0.678	4,397
2026-08-17	0.680	0.695	0.677	0.695	0.695	3,233
2026-08-14	0.689	0.689	0.680	0.680	0.680	2,314
2026-08-13	0.696	0.696	0.681	0.681	0.681	2,022
2026-08-12	0.691	0.699	0.687	0.689	0.689	4,702
2026-08-11	0.682	0.700	0.671	0.700	0.700	47,113
2026-08-10	0.671	0.695	0.671	0.689	0.689	62,218
2026-08-07	0.690	0.695	0.670	0.688	0.688	24,148
2026-08-06	0.684	0.687	0.677	0.687	0.687	3,148
2026-08-05	0.681	0.681	0.677	0.677	0.677	3,376
2026-08-04	0.694	0.694	0.672	0.692	0.692	8,617
2026-08-03	0.696	0.696	0.670	0.695	0.695	4,322
2026-07-31	0.696	0.697	0.680	0.696	0.696	5,912
2026-07-30	0.679	0.698	0.679	0.696	0.696	3,105
2026-07-29	0.679	0.699	0.679	0.679	0.679	1,307
2026-07-28	0.708	0.720	0.668	0.679	0.679	33,093

Page 1 of 2 · 66 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.