Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	113.00	114.00	113.00	114.00	79.364	156
2023-02-14	113.50	113.50	110.50	110.50	76.928	31
2023-02-13	114.00	116.00	113.50	113.50	79.016	18
2023-02-10	115.00	115.50	115.00	115.00	80.060	94
2023-02-09	112.00	115.00	112.00	115.00	80.060	7
2023-02-08	113.00	113.00	112.00	112.00	77.972	61
2023-02-07	115.00	115.00	113.50	113.50	79.016	15
2023-02-03	115.50	116.50	115.00	116.50	81.105	24
2023-02-02	116.50	116.50	116.50	116.50	81.105	3
2023-02-01	118.50	118.50	115.00	117.00	81.453	31
2023-01-31	117.00	118.50	114.50	118.50	82.497	81
2023-01-30	117.00	117.00	117.00	117.00	81.453	11
2023-01-27	115.50	117.00	115.50	117.00	81.453	24
2023-01-26	116.50	118.00	116.50	118.00	82.149	45
2023-01-25	112.50	118.50	112.00	116.50	81.105	186
2023-01-24	106.00	118.00	106.00	116.50	81.105	122
2023-01-23	104.00	106.00	99.000	106.00	73.795	387
2023-01-20	93.000	103.00	93.000	103.00	71.706	389
2023-01-19	93.000	93.000	92.200	92.200	64.188	14
2023-01-18	95.000	95.000	92.400	95.000	66.137	208
2023-01-17	93.000	95.000	93.000	95.000	66.137	27
2023-01-16	92.200	93.000	92.200	93.000	64.745	35
2023-01-13	91.400	92.200	91.400	92.200	64.188	122
2023-01-12	92.000	92.000	91.400	91.400	63.631	191
2023-01-11	92.400	92.400	92.400	92.400	64.327	14
2023-01-10	90.200	92.400	90.200	92.400	64.327	98
2023-01-09	91.000	92.400	91.000	92.400	64.327	152
2023-01-05	91.600	91.600	89.200	91.400	63.631	129
2023-01-04	91.800	91.800	91.800	91.800	63.909	2
2023-01-03	92.000	92.200	90.400	91.800	63.909	99
2023-01-02	92.600	92.600	92.600	92.600	64.466	8
2022-12-30	91.800	92.400	89.000	92.400	64.327	36
2022-12-29	91.000	91.800	91.000	91.800	63.909	71
2022-12-28	91.600	91.600	89.000	89.000	61.960	79
2022-12-27	89.000	92.600	88.000	89.200	62.099	947
2022-12-23	91.000	91.200	88.800	89.000	61.960	115
2022-12-22	89.000	90.800	88.000	88.000	61.264	222
2022-12-21	89.400	90.800	89.000	89.000	61.960	141
2022-12-20	90.000	91.400	90.000	90.000	62.656	18
2022-12-19	90.000	91.400	90.000	91.400	63.631	89
2022-12-16	90.000	92.600	90.000	90.000	62.656	491
2022-12-15	89.600	91.600	89.600	91.600	63.770	8
2022-12-14	91.600	91.600	91.600	91.600	63.770	1
2022-12-13	91.800	92.600	90.000	91.600	63.770	68
2022-12-12	90.200	91.800	88.400	91.800	63.909	89
2022-12-09	91.000	92.000	91.000	92.000	64.048	208
2022-12-08	91.200	91.200	90.000	90.000	62.656	73
2022-12-06	92.000	92.000	90.000	92.000	64.048	319
2022-12-05	90.800	92.200	88.200	92.200	64.188	332
2022-12-02	91.000	91.000	91.000	91.000	63.352	19
2022-12-01	91.400	91.400	89.600	89.600	62.378	101
2022-11-30	90.200	92.000	89.800	91.400	63.631	129
2022-11-29	89.600	93.400	89.600	92.000	64.048	311
2022-11-28	93.000	93.200	93.000	93.200	64.884	27
2022-11-25	92.600	93.000	92.600	93.000	64.745	12
2022-11-24	92.600	92.600	92.600	92.600	64.466	1
2022-11-23	92.600	92.600	92.600	92.600	64.466	1
2022-11-18	92.600	92.600	92.600	92.600	64.466	19
2022-11-17	92.400	92.600	92.400	92.600	64.466	20
2022-11-16	91.200	92.800	89.000	92.800	64.605	59

← NewerPage 16 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.