Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	126.00	130.00	126.00	130.00	97.942	139
2023-08-09	121.00	130.00	121.00	129.00	97.188	333
2023-08-08	128.00	128.00	121.00	121.00	91.161	185
2023-08-07	129.00	129.00	125.00	128.00	96.435	5
2023-08-04	126.00	129.00	126.00	129.00	97.188	44
2023-08-03	126.00	128.00	123.00	128.00	96.435	237
2023-08-02	123.00	126.00	121.00	126.00	94.928	209
2023-08-01	127.00	130.00	120.00	122.00	91.915	1,325
2023-07-31	131.00	132.00	125.00	132.00	99.449	522
2023-07-28	139.00	139.00	131.00	136.00	102.46	450
2023-07-27	134.00	139.00	132.00	138.00	103.97	274
2023-07-26	136.00	140.00	133.00	138.00	103.97	140
2023-07-25	138.00	143.00	136.00	136.00	102.46	53
2023-07-24	138.00	141.00	136.00	139.00	104.72	112
2023-07-21	140.00	146.00	139.00	139.00	104.72	100
2023-07-20	147.00	147.00	133.00	136.00	102.46	325
2023-07-19	148.00	151.00	148.00	148.00	111.50	51
2023-07-18	152.00	152.00	149.00	150.00	113.01	117
2023-07-17	152.00	152.00	152.00	152.00	114.52	53
2023-07-14	152.00	152.00	152.00	152.00	114.52	2
2023-07-13	152.00	152.00	152.00	152.00	114.52	54
2023-07-12	151.00	152.00	148.00	152.00	114.52	55
2023-07-11	151.00	151.00	151.00	151.00	113.76	15
2023-07-10	151.00	151.00	151.00	151.00	113.76	1
2023-07-07	150.00	155.00	150.00	150.00	113.01	189
2023-07-06	147.00	147.00	147.00	147.00	110.75	3
2023-07-05	145.00	149.00	145.00	147.00	110.75	311
2023-07-04	145.00	145.00	145.00	145.00	109.24	16
2023-07-03	148.00	148.00	146.00	147.00	110.75	30
2023-06-30	147.00	148.00	147.00	147.00	110.75	104
2023-06-29	165.00	165.00	158.00	158.00	110.00	214
2023-06-28	164.00	165.00	160.00	165.00	114.87	237
2023-06-27	161.00	165.00	158.00	165.00	114.87	283
2023-06-26	160.00	163.00	160.00	163.00	113.48	252
2023-06-23	155.00	160.00	155.00	160.00	111.39	41
2023-06-22	160.00	161.00	154.00	154.00	107.21	95
2023-06-21	164.00	165.00	160.00	164.00	114.17	75
2023-06-20	168.00	169.00	156.00	156.00	108.60	786
2023-06-19	144.00	180.00	138.00	172.00	119.74	3,071
2023-06-16	143.00	146.00	143.00	146.00	101.64	96
2023-06-15	144.00	145.00	143.00	143.00	99.553	102
2023-06-14	137.00	145.00	137.00	145.00	100.95	138
2023-06-13	138.00	138.00	138.00	138.00	96.073	2
2023-06-12	141.00	141.00	141.00	141.00	98.161	7
2023-06-09	140.00	141.00	140.00	141.00	98.161	61
2023-06-06	137.00	143.00	137.00	143.00	99.553	119
2023-06-05	141.00	143.00	137.00	138.00	96.073	396
2023-06-02	139.00	141.00	139.00	141.00	98.161	433
2023-06-01	143.00	143.00	137.00	143.00	99.553	113
2023-05-31	140.00	144.00	140.00	144.00	100.25	35
2023-05-30	142.00	143.00	140.00	140.00	97.465	37
2023-05-29	140.00	143.00	138.00	143.00	99.553	87
2023-05-26	134.00	146.00	134.00	146.00	101.64	302
2023-05-25	133.00	135.00	133.00	135.00	93.984	136
2023-05-24	133.00	134.00	133.00	133.00	92.592	49
2023-05-23	133.00	133.00	133.00	133.00	92.592	30
2023-05-22	130.00	133.00	124.00	132.00	91.895	589
2023-05-19	130.00	131.00	126.00	128.00	89.111	331
2023-05-18	124.00	129.00	124.00	129.00	89.807	255
2023-05-17	123.00	127.00	121.00	121.00	84.238	354

← NewerPage 14 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.