Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	128.00	128.00	125.00	127.00	95.682	162
2023-11-07	125.00	128.00	125.00	128.00	96.435	39
2023-11-06	128.00	128.00	126.00	126.00	94.928	82
2023-11-03	128.00	129.00	126.00	126.00	94.928	157
2023-11-02	125.00	128.00	125.00	128.00	96.435	228
2023-10-31	125.00	125.00	125.00	125.00	94.175	35
2023-10-30	124.00	125.00	124.00	125.00	94.175	10
2023-10-27	125.00	125.00	122.00	122.00	91.915	16
2023-10-26	125.00	126.00	121.00	121.00	91.161	341
2023-10-25	123.00	124.00	123.00	124.00	93.421	79
2023-10-24	121.00	124.00	120.00	124.00	93.421	193
2023-10-23	116.00	121.00	115.00	120.00	90.408	162
2023-10-20	116.00	118.00	116.00	118.00	88.901	106
2023-10-19	116.00	118.00	116.00	118.00	88.901	2
2023-10-18	119.00	119.00	119.00	119.00	89.654	21
2023-10-17	119.00	119.00	119.00	119.00	89.654	95
2023-10-16	119.00	120.00	119.00	120.00	90.408	71
2023-10-13	119.00	119.00	119.00	119.00	89.654	44
2023-10-12	119.00	119.00	119.00	119.00	89.654	5
2023-10-11	120.00	120.00	115.00	119.00	89.654	281
2023-10-10	117.00	120.00	117.00	120.00	90.408	20
2023-10-09	119.00	120.00	116.00	117.00	88.148	278
2023-10-06	119.00	121.00	117.00	121.00	91.161	296
2023-10-05	119.00	119.00	119.00	119.00	89.654	10
2023-10-04	119.00	122.00	118.00	122.00	91.915	26
2023-10-03	124.00	124.00	119.00	119.00	89.654	94
2023-10-02	119.00	123.00	119.00	119.00	89.654	16
2023-09-29	118.00	125.00	117.00	125.00	94.175	142
2023-09-28	119.00	119.00	118.00	118.00	88.901	82
2023-09-27	122.00	122.00	119.00	119.00	89.654	151
2023-09-26	122.00	122.00	122.00	122.00	91.915	60
2023-09-22	124.00	126.00	122.00	122.00	91.915	160
2023-09-21	128.00	128.00	124.00	124.00	93.421	90
2023-09-20	128.00	128.00	128.00	128.00	96.435	2
2023-09-19	128.00	128.00	126.00	128.00	96.435	16
2023-09-18	128.00	128.00	128.00	128.00	96.435	82
2023-09-15	124.00	127.00	124.00	127.00	95.682	78
2023-09-14	124.00	124.00	124.00	124.00	93.421	5
2023-09-13	126.00	126.00	126.00	126.00	94.928	2
2023-09-12	125.00	125.00	125.00	125.00	94.175	29
2023-09-11	124.00	124.00	124.00	124.00	93.421	21
2023-09-08	123.00	124.00	120.00	124.00	93.421	178
2023-09-07	127.00	127.00	127.00	127.00	95.682	6
2023-09-05	125.00	127.00	124.00	127.00	95.682	181
2023-09-04	122.00	125.00	121.00	124.00	93.421	19
2023-09-01	125.00	125.00	121.00	121.00	91.161	126
2023-08-31	124.00	125.00	124.00	125.00	94.175	36
2023-08-30	125.00	125.00	124.00	124.00	93.421	24
2023-08-29	125.00	125.00	125.00	125.00	94.175	2
2023-08-28	124.00	124.00	124.00	124.00	93.421	10
2023-08-25	120.00	130.00	120.00	129.00	97.188	26
2023-08-24	121.00	121.00	121.00	121.00	91.161	2
2023-08-23	124.00	124.00	123.00	123.00	92.668	21
2023-08-22	124.00	130.00	124.00	130.00	97.942	120
2023-08-21	118.00	125.00	118.00	124.00	93.421	58
2023-08-18	124.00	124.00	115.00	120.00	90.408	410
2023-08-17	125.00	125.00	125.00	125.00	94.175	25
2023-08-16	125.00	130.00	125.00	130.00	97.942	154
2023-08-14	127.00	127.00	126.00	126.00	94.928	57
2023-08-11	129.00	129.00	129.00	129.00	97.188	10

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.