Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	123.00	127.00	121.00	121.00	84.238	354
2023-05-16	125.00	126.00	124.00	124.00	86.326	93
2023-05-15	123.00	126.00	123.00	126.00	87.718	348
2023-05-12	123.00	123.00	123.00	123.00	85.630	3
2023-05-11	121.00	127.00	121.00	123.00	85.630	695
2023-05-10	120.00	123.00	120.00	123.00	85.630	20
2023-05-09	120.00	122.00	120.00	122.00	84.934	10
2023-05-08	122.00	122.00	120.00	122.00	84.934	74
2023-05-05	127.00	127.00	122.00	122.00	84.934	75
2023-05-04	126.00	127.00	123.00	127.00	88.415	202
2023-05-02	121.00	126.00	120.00	126.00	87.718	54
2023-04-28	125.00	126.00	125.00	126.00	87.718	50
2023-04-27	121.00	126.00	121.00	121.00	84.238	76
2023-04-26	121.00	124.00	121.00	121.00	84.238	62
2023-04-25	124.00	128.00	120.00	127.00	88.415	86
2023-04-24	120.00	125.00	119.00	125.00	87.022	287
2023-04-21	111.00	121.00	111.00	119.00	82.845	228
2023-04-20	110.00	113.00	108.00	108.00	75.187	61
2023-04-19	110.00	110.50	106.50	106.50	74.143	184
2023-04-18	110.00	110.00	110.00	110.00	76.580	5
2023-04-17	106.00	110.00	106.00	110.00	76.580	68
2023-04-14	109.00	109.00	106.00	106.00	73.795	220
2023-04-13	110.00	110.50	110.00	110.50	76.928	10
2023-04-12	108.00	108.00	108.00	108.00	75.187	18
2023-04-11	111.00	111.00	111.00	111.00	77.276	61
2023-04-06	110.50	111.00	110.50	111.00	77.276	22
2023-04-05	110.00	110.00	107.50	108.00	75.187	78
2023-04-04	108.50	108.50	108.50	108.50	75.535	10
2023-04-03	108.50	111.50	108.50	111.50	77.624	30
2023-03-31	107.00	111.50	107.00	111.50	77.624	32
2023-03-30	110.00	110.00	110.00	110.00	76.580	5
2023-03-29	107.50	110.00	107.50	110.00	76.580	55
2023-03-28	106.00	110.00	104.00	110.00	76.580	68
2023-03-27	104.50	106.50	104.00	106.00	73.795	70
2023-03-24	108.50	108.50	108.50	108.50	75.535	9
2023-03-23	106.50	108.00	106.00	108.00	75.187	55
2023-03-22	102.50	106.50	102.50	106.50	74.143	270
2023-03-21	100.00	102.50	100.00	102.50	71.358	10
2023-03-20	101.00	102.50	98.200	102.50	71.358	196
2023-03-17	104.00	105.00	101.00	105.00	73.099	31
2023-03-16	100.00	103.00	99.200	103.00	71.706	22
2023-03-15	101.50	101.50	100.00	100.00	69.618	101
2023-03-14	102.00	106.50	98.200	106.50	74.143	96
2023-03-13	102.00	103.00	97.600	103.00	71.706	206
2023-03-10	102.00	107.00	102.00	104.50	72.751	239
2023-03-09	105.00	108.00	98.800	99.000	68.922	389
2023-03-08	113.50	113.50	103.00	109.00	75.883	171
2023-03-06	114.50	114.50	114.50	114.50	79.712	27
2023-03-03	117.50	117.50	117.50	117.50	81.801	5
2023-03-02	116.50	117.50	116.00	117.50	81.801	75
2023-03-01	113.00	117.00	110.00	117.00	81.453	74
2023-02-28	114.00	114.00	111.00	114.00	79.364	41
2023-02-27	114.00	114.00	114.00	114.00	79.364	3
2023-02-24	114.00	114.00	114.00	114.00	79.364	1
2023-02-23	112.00	114.00	111.00	114.00	79.364	50
2023-02-22	110.00	113.50	110.00	110.00	76.580	41
2023-02-21	110.00	110.00	110.00	110.00	76.580	18
2023-02-20	110.00	110.00	109.00	110.00	76.580	97
2023-02-17	113.00	114.00	113.00	114.00	79.364	22
2023-02-16	114.00	114.00	114.00	114.00	79.364	1

← NewerPage 15 of 21 · 1,221 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.