Novita S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 108.50 | 108.50 | 105.00 | 106.00 | 89.079 | 67 |
| 2024-08-07 | 110.00 | 110.00 | 108.00 | 109.50 | 92.020 | 33 |
| 2024-08-06 | 109.50 | 111.00 | 109.00 | 109.50 | 92.020 | 343 |
| 2024-08-05 | 112.50 | 112.50 | 109.50 | 109.50 | 92.020 | 333 |
| 2024-08-02 | 114.50 | 117.00 | 112.50 | 113.50 | 95.381 | 339 |
| 2024-08-01 | 114.00 | 114.50 | 114.00 | 114.50 | 96.222 | 12 |
| 2024-07-31 | 113.50 | 113.50 | 113.50 | 113.50 | 95.381 | 37 |
| 2024-07-30 | 112.00 | 113.00 | 112.00 | 113.00 | 94.961 | 36 |
| 2024-07-29 | 115.00 | 115.00 | 105.00 | 112.00 | 94.121 | 388 |
| 2024-07-26 | 115.00 | 115.00 | 115.00 | 115.00 | 96.642 | 15 |
| 2024-07-25 | 116.50 | 118.00 | 110.50 | 115.50 | 97.062 | 373 |
| 2024-07-24 | 120.50 | 124.50 | 116.50 | 123.00 | 95.633 | 784 |
| 2024-07-23 | 121.00 | 123.00 | 121.00 | 121.00 | 94.078 | 1,210 |
| 2024-07-22 | 123.00 | 123.00 | 120.00 | 123.00 | 95.633 | 406 |
| 2024-07-19 | 124.00 | 124.00 | 123.50 | 123.50 | 96.022 | 89 |
| 2024-07-18 | 123.00 | 124.50 | 123.00 | 124.00 | 96.411 | 40 |
| 2024-07-17 | 125.50 | 125.50 | 123.00 | 123.00 | 95.633 | 193 |
| 2024-07-16 | 124.00 | 125.50 | 124.00 | 124.50 | 96.800 | 188 |
| 2024-07-15 | 126.00 | 126.00 | 123.50 | 125.50 | 97.577 | 233 |
| 2024-07-12 | 123.50 | 126.00 | 123.50 | 126.00 | 97.966 | 297 |
| 2024-07-11 | 123.00 | 123.50 | 123.00 | 123.50 | 96.022 | 273 |
| 2024-07-10 | 120.50 | 122.50 | 120.50 | 122.50 | 95.245 | 311 |
| 2024-07-09 | 121.50 | 121.50 | 120.00 | 120.00 | 93.301 | 215 |
| 2024-07-08 | 119.50 | 123.50 | 119.50 | 121.50 | 94.467 | 385 |
| 2024-07-05 | 119.00 | 121.50 | 117.00 | 119.00 | 92.523 | 399 |
| 2024-07-04 | 121.50 | 121.50 | 120.50 | 120.50 | 93.690 | 66 |
| 2024-07-03 | 117.50 | 122.00 | 117.50 | 121.50 | 94.467 | 789 |
| 2024-07-02 | 118.50 | 119.50 | 117.50 | 117.50 | 91.357 | 211 |
| 2024-07-01 | 117.00 | 119.50 | 117.00 | 119.50 | 92.912 | 49 |
| 2024-06-28 | 116.00 | 117.00 | 115.50 | 117.00 | 90.968 | 235 |
| 2024-06-27 | 115.50 | 117.00 | 109.00 | 117.00 | 90.968 | 308 |
| 2024-06-26 | 115.00 | 115.50 | 113.00 | 115.00 | 89.413 | 193 |
| 2024-06-25 | 117.00 | 117.00 | 117.00 | 117.00 | 90.968 | 5 |
| 2024-06-24 | 116.50 | 117.00 | 114.50 | 116.50 | 90.580 | 22 |
| 2024-06-21 | 116.50 | 116.50 | 116.50 | 116.50 | 90.580 | 1 |
| 2024-06-20 | 115.00 | 116.50 | 115.00 | 116.50 | 90.580 | 68 |
| 2024-06-19 | 113.00 | 115.00 | 113.00 | 115.00 | 89.413 | 45 |
| 2024-06-18 | 111.00 | 113.00 | 110.00 | 113.00 | 87.858 | 65 |
| 2024-06-17 | 109.50 | 111.00 | 107.00 | 111.00 | 86.303 | 122 |
| 2024-06-14 | 112.00 | 112.00 | 109.50 | 109.50 | 85.137 | 20 |
| 2024-06-13 | 109.00 | 109.00 | 109.00 | 109.00 | 84.748 | 46 |
| 2024-06-12 | 112.00 | 112.00 | 109.00 | 109.50 | 85.137 | 85 |
| 2024-06-11 | 112.00 | 114.00 | 112.00 | 114.00 | 88.636 | 8 |
| 2024-06-10 | 114.00 | 114.00 | 114.00 | 114.00 | 88.636 | 5 |
| 2024-06-07 | 116.50 | 116.50 | 116.50 | 116.50 | 90.580 | 56 |
| 2024-06-05 | 115.00 | 116.00 | 113.00 | 116.00 | 90.191 | 31 |
| 2024-06-04 | 116.50 | 117.00 | 115.50 | 115.50 | 89.802 | 59 |
| 2024-06-03 | 116.50 | 116.50 | 116.50 | 116.50 | 90.580 | 6 |
| 2024-05-31 | 117.50 | 117.50 | 116.50 | 116.50 | 90.580 | 339 |
| 2024-05-29 | 118.50 | 118.50 | 117.00 | 117.00 | 90.968 | 29 |
| 2024-05-28 | 119.00 | 119.50 | 119.00 | 119.50 | 92.912 | 43 |
| 2024-05-27 | 118.00 | 118.00 | 117.50 | 118.00 | 91.746 | 15 |
| 2024-05-24 | 118.00 | 119.50 | 117.50 | 117.50 | 91.357 | 37 |
| 2024-05-23 | 118.50 | 119.50 | 118.50 | 118.50 | 92.135 | 45 |
| 2024-05-22 | 115.00 | 120.00 | 114.00 | 118.00 | 91.746 | 320 |
| 2024-05-21 | 116.00 | 116.00 | 115.50 | 115.50 | 89.802 | 91 |
| 2024-05-20 | 115.00 | 117.00 | 115.00 | 116.00 | 90.191 | 74 |
| 2024-05-17 | 115.00 | 115.50 | 114.00 | 115.50 | 89.802 | 137 |
| 2024-05-16 | 116.00 | 116.00 | 115.00 | 115.00 | 89.413 | 36 |
| 2024-05-15 | 114.00 | 115.50 | 114.00 | 115.50 | 89.802 | 311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 8.0000 PLN |
| 2025-12-09 | 8.0000 PLN |
| 2024-12-16 | 3.2000 PLN |
| 2024-07-25 | 9.2000 PLN |
| 2023-12-18 | 4.0000 PLN |
| 2023-06-30 | 12.0000 PLN |
| 2021-12-13 | 9.2000 PLN |
| 2021-07-06 | 12.0000 PLN |
| 2020-11-30 | 10.8000 PLN |
| 2020-09-24 | 5.2000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.