Novita S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 120.00 | 122.00 | 119.00 | 119.00 | 92.523 | 76 |
| 2024-02-08 | 124.00 | 124.00 | 120.00 | 120.00 | 93.301 | 673 |
| 2024-02-07 | 124.00 | 124.00 | 124.00 | 124.00 | 96.411 | 10 |
| 2024-02-06 | 121.00 | 125.00 | 120.00 | 124.00 | 96.411 | 686 |
| 2024-02-05 | 123.00 | 124.00 | 123.00 | 124.00 | 96.411 | 56 |
| 2024-02-02 | 126.00 | 126.00 | 121.00 | 122.00 | 94.856 | 510 |
| 2024-02-01 | 123.00 | 125.00 | 120.00 | 120.00 | 93.301 | 276 |
| 2024-01-31 | 122.00 | 123.00 | 121.00 | 123.00 | 95.633 | 32 |
| 2024-01-30 | 121.00 | 121.00 | 119.00 | 121.00 | 94.078 | 46 |
| 2024-01-29 | 120.00 | 121.00 | 119.00 | 119.00 | 92.523 | 82 |
| 2024-01-26 | 120.00 | 120.00 | 120.00 | 120.00 | 93.301 | 8 |
| 2024-01-25 | 118.00 | 120.00 | 118.00 | 120.00 | 93.301 | 30 |
| 2024-01-24 | 118.00 | 119.00 | 118.00 | 118.00 | 91.746 | 7 |
| 2024-01-23 | 119.00 | 119.00 | 117.00 | 118.00 | 91.746 | 74 |
| 2024-01-22 | 118.00 | 120.00 | 118.00 | 120.00 | 93.301 | 24 |
| 2024-01-19 | 116.00 | 119.00 | 116.00 | 119.00 | 92.523 | 54 |
| 2024-01-18 | 116.00 | 117.00 | 116.00 | 117.00 | 90.968 | 147 |
| 2024-01-17 | 118.00 | 119.00 | 116.00 | 116.00 | 90.191 | 193 |
| 2024-01-16 | 118.00 | 120.00 | 116.00 | 116.00 | 90.191 | 577 |
| 2024-01-15 | 123.00 | 123.00 | 118.00 | 118.00 | 91.746 | 327 |
| 2024-01-12 | 123.00 | 123.00 | 123.00 | 123.00 | 95.633 | 5 |
| 2024-01-09 | 121.00 | 124.00 | 119.00 | 124.00 | 96.411 | 62 |
| 2024-01-08 | 122.00 | 122.00 | 119.00 | 122.00 | 94.856 | 19 |
| 2024-01-05 | 122.00 | 122.00 | 120.00 | 120.00 | 93.301 | 148 |
| 2024-01-04 | 125.00 | 125.00 | 122.00 | 122.00 | 94.856 | 70 |
| 2024-01-03 | 122.00 | 125.00 | 122.00 | 123.00 | 95.633 | 34 |
| 2024-01-02 | 124.00 | 126.00 | 119.00 | 120.00 | 93.301 | 272 |
| 2023-12-29 | 123.00 | 126.00 | 122.00 | 125.00 | 97.188 | 61 |
| 2023-12-28 | 122.00 | 124.00 | 120.00 | 124.00 | 96.411 | 149 |
| 2023-12-27 | 125.00 | 126.00 | 123.00 | 123.00 | 95.633 | 57 |
| 2023-12-22 | 125.00 | 125.00 | 125.00 | 125.00 | 97.188 | 46 |
| 2023-12-21 | 125.00 | 126.00 | 125.00 | 126.00 | 97.966 | 152 |
| 2023-12-20 | 127.00 | 127.00 | 126.00 | 126.00 | 97.966 | 19 |
| 2023-12-19 | 125.00 | 127.00 | 125.00 | 125.00 | 97.188 | 165 |
| 2023-12-18 | 129.00 | 129.00 | 126.00 | 128.00 | 99.521 | 52 |
| 2023-12-15 | 128.00 | 131.00 | 128.00 | 129.00 | 97.188 | 138 |
| 2023-12-14 | 131.00 | 132.00 | 128.00 | 128.00 | 96.435 | 841 |
| 2023-12-13 | 132.00 | 132.00 | 130.00 | 131.00 | 98.695 | 142 |
| 2023-12-12 | 132.00 | 132.00 | 132.00 | 132.00 | 99.449 | 2 |
| 2023-12-11 | 133.00 | 135.00 | 132.00 | 133.00 | 100.20 | 129 |
| 2023-12-07 | 132.00 | 133.00 | 131.00 | 133.00 | 100.20 | 67 |
| 2023-12-06 | 133.00 | 133.00 | 133.00 | 133.00 | 100.20 | 84 |
| 2023-12-05 | 131.00 | 133.00 | 131.00 | 133.00 | 100.20 | 58 |
| 2023-12-04 | 128.00 | 133.00 | 127.00 | 129.00 | 97.188 | 208 |
| 2023-12-01 | 129.00 | 129.00 | 128.00 | 129.00 | 97.188 | 85 |
| 2023-11-30 | 126.00 | 130.00 | 126.00 | 129.00 | 97.188 | 23 |
| 2023-11-29 | 128.00 | 128.00 | 126.00 | 126.00 | 94.928 | 40 |
| 2023-11-28 | 128.00 | 133.00 | 128.00 | 128.00 | 96.435 | 317 |
| 2023-11-27 | 128.00 | 128.00 | 126.00 | 126.00 | 94.928 | 30 |
| 2023-11-24 | 126.00 | 126.00 | 126.00 | 126.00 | 94.928 | 23 |
| 2023-11-23 | 125.00 | 129.00 | 125.00 | 129.00 | 97.188 | 67 |
| 2023-11-22 | 125.00 | 127.00 | 125.00 | 125.00 | 94.175 | 99 |
| 2023-11-21 | 124.00 | 125.00 | 124.00 | 125.00 | 94.175 | 21 |
| 2023-11-20 | 126.00 | 126.00 | 121.00 | 121.00 | 91.161 | 108 |
| 2023-11-17 | 126.00 | 126.00 | 126.00 | 126.00 | 94.928 | 9 |
| 2023-11-15 | 124.00 | 126.00 | 120.00 | 126.00 | 94.928 | 79 |
| 2023-11-14 | 124.00 | 124.00 | 121.00 | 121.00 | 91.161 | 6 |
| 2023-11-13 | 123.00 | 124.00 | 123.00 | 124.00 | 93.421 | 44 |
| 2023-11-10 | 127.00 | 127.00 | 120.00 | 120.00 | 90.408 | 110 |
| 2023-11-09 | 127.00 | 127.00 | 126.00 | 127.00 | 95.682 | 25 |
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.