Novita S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 100.00 | 114.00 | 100.00 | 113.00 | 87.858 | 940 |
| 2024-05-13 | 100.00 | 100.00 | 100.00 | 100.00 | 77.751 | 35 |
| 2024-05-10 | 100.00 | 100.00 | 100.00 | 100.00 | 77.751 | 157 |
| 2024-05-08 | 101.00 | 101.50 | 99.600 | 101.50 | 78.917 | 146 |
| 2024-05-07 | 99.200 | 101.00 | 99.200 | 101.00 | 78.528 | 95 |
| 2024-05-06 | 99.200 | 99.200 | 99.200 | 99.200 | 77.129 | 118 |
| 2024-04-30 | 101.00 | 101.00 | 99.200 | 99.200 | 77.129 | 80 |
| 2024-04-29 | 101.00 | 101.00 | 101.00 | 101.00 | 78.528 | 17 |
| 2024-04-26 | 100.00 | 101.00 | 100.00 | 101.00 | 78.528 | 23 |
| 2024-04-25 | 102.00 | 102.00 | 99.600 | 101.00 | 78.528 | 55 |
| 2024-04-24 | 102.00 | 103.00 | 100.00 | 100.00 | 77.751 | 260 |
| 2024-04-22 | 100.00 | 102.00 | 100.00 | 102.00 | 79.306 | 194 |
| 2024-04-19 | 103.00 | 103.00 | 99.000 | 100.00 | 77.751 | 126 |
| 2024-04-18 | 98.600 | 103.00 | 98.600 | 103.00 | 80.083 | 61 |
| 2024-04-17 | 99.800 | 100.50 | 98.600 | 98.600 | 76.662 | 816 |
| 2024-04-16 | 109.00 | 109.00 | 99.200 | 99.400 | 77.284 | 1,224 |
| 2024-04-15 | 108.00 | 112.00 | 108.00 | 112.00 | 87.081 | 126 |
| 2024-04-12 | 108.50 | 108.50 | 108.00 | 108.00 | 83.971 | 38 |
| 2024-04-11 | 108.00 | 108.00 | 108.00 | 108.00 | 83.971 | 5 |
| 2024-04-10 | 110.00 | 110.00 | 108.00 | 108.00 | 83.971 | 29 |
| 2024-04-09 | 108.00 | 110.00 | 107.00 | 110.00 | 85.526 | 35 |
| 2024-04-08 | 107.00 | 108.00 | 106.50 | 107.00 | 83.193 | 52 |
| 2024-04-05 | 107.50 | 109.50 | 107.00 | 107.00 | 83.193 | 60 |
| 2024-04-04 | 107.50 | 109.00 | 107.50 | 109.00 | 84.748 | 135 |
| 2024-04-03 | 110.50 | 110.50 | 110.50 | 110.50 | 85.915 | 13 |
| 2024-04-02 | 108.00 | 112.00 | 104.00 | 110.50 | 85.915 | 174 |
| 2024-03-28 | 105.00 | 109.00 | 105.00 | 106.00 | 82.416 | 53 |
| 2024-03-27 | 108.00 | 108.00 | 105.00 | 105.00 | 81.638 | 267 |
| 2024-03-26 | 107.00 | 108.00 | 107.00 | 108.00 | 83.971 | 31 |
| 2024-03-25 | 109.00 | 109.00 | 108.00 | 108.00 | 83.971 | 36 |
| 2024-03-22 | 109.00 | 109.00 | 108.00 | 108.00 | 83.971 | 83 |
| 2024-03-21 | 109.00 | 109.00 | 109.00 | 109.00 | 84.748 | 69 |
| 2024-03-20 | 110.00 | 110.00 | 109.00 | 110.00 | 85.526 | 40 |
| 2024-03-19 | 109.00 | 110.00 | 109.00 | 110.00 | 85.526 | 67 |
| 2024-03-18 | 110.00 | 110.00 | 110.00 | 110.00 | 85.526 | 73 |
| 2024-03-15 | 110.00 | 110.00 | 110.00 | 110.00 | 85.526 | 25 |
| 2024-03-14 | 112.00 | 112.00 | 110.00 | 110.00 | 85.526 | 303 |
| 2024-03-13 | 114.00 | 114.00 | 112.00 | 113.00 | 87.858 | 45 |
| 2024-03-12 | 114.00 | 114.00 | 113.00 | 113.00 | 87.858 | 104 |
| 2024-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | 88.636 | 259 |
| 2024-03-08 | 114.00 | 116.00 | 114.00 | 116.00 | 90.191 | 227 |
| 2024-03-07 | 114.00 | 115.00 | 113.00 | 114.00 | 88.636 | 86 |
| 2024-03-06 | 115.00 | 115.00 | 114.00 | 115.00 | 89.413 | 24 |
| 2024-03-05 | 115.00 | 116.00 | 113.00 | 116.00 | 90.191 | 209 |
| 2024-03-04 | 116.00 | 117.00 | 115.00 | 116.00 | 90.191 | 34 |
| 2024-03-01 | 116.00 | 117.00 | 116.00 | 116.00 | 90.191 | 65 |
| 2024-02-29 | 117.00 | 118.00 | 117.00 | 118.00 | 91.746 | 51 |
| 2024-02-28 | 115.00 | 116.00 | 115.00 | 116.00 | 90.191 | 131 |
| 2024-02-27 | 115.00 | 116.00 | 115.00 | 116.00 | 90.191 | 13 |
| 2024-02-26 | 116.00 | 117.00 | 114.00 | 117.00 | 90.968 | 407 |
| 2024-02-23 | 118.00 | 118.00 | 115.00 | 116.00 | 90.191 | 330 |
| 2024-02-22 | 117.00 | 118.00 | 116.00 | 118.00 | 91.746 | 295 |
| 2024-02-21 | 118.00 | 118.00 | 118.00 | 118.00 | 91.746 | 60 |
| 2024-02-20 | 118.00 | 118.00 | 117.00 | 118.00 | 91.746 | 62 |
| 2024-02-19 | 118.00 | 119.00 | 118.00 | 119.00 | 92.523 | 33 |
| 2024-02-16 | 118.00 | 118.00 | 116.00 | 117.00 | 90.968 | 454 |
| 2024-02-15 | 119.00 | 119.00 | 117.00 | 118.00 | 91.746 | 179 |
| 2024-02-14 | 119.00 | 119.00 | 119.00 | 119.00 | 92.523 | 114 |
| 2024-02-13 | 120.00 | 120.00 | 120.00 | 120.00 | 93.301 | 20 |
| 2024-02-12 | 121.00 | 122.00 | 121.00 | 122.00 | 94.856 | 42 |
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.