Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	92.000	93.800	91.000	93.800	65.302	57
2022-11-14	88.400	93.800	88.400	93.800	65.302	315
2022-11-10	91.200	93.200	91.200	93.200	64.884	29
2022-11-09	90.000	91.600	89.000	91.600	63.770	81
2022-11-08	92.000	92.000	89.000	90.000	62.656	167
2022-11-07	91.800	94.600	91.600	92.000	64.048	76
2022-11-04	93.000	93.000	91.000	91.200	63.491	19
2022-11-03	90.000	94.600	90.000	93.000	64.745	74
2022-11-02	90.200	92.400	88.600	92.400	64.327	135
2022-10-31	91.000	91.200	90.000	91.000	63.352	198
2022-10-28	92.800	93.600	87.200	90.000	62.656	404
2022-10-27	94.400	94.400	94.400	94.400	65.719	25
2022-10-26	94.800	94.800	92.000	94.000	65.441	79
2022-10-25	93.000	96.000	93.000	96.000	66.833	58
2022-10-24	91.600	94.000	91.400	93.800	65.302	54
2022-10-21	92.000	92.000	91.400	91.400	63.631	10
2022-10-20	91.400	92.000	91.400	92.000	64.048	49
2022-10-19	95.000	95.000	91.200	91.200	63.491	21
2022-10-18	95.000	95.000	95.000	95.000	66.137	10
2022-10-17	91.400	94.800	91.000	94.800	65.998	41
2022-10-14	91.000	97.000	91.000	91.000	63.352	153
2022-10-13	93.000	93.000	90.000	90.000	62.656	28
2022-10-11	91.600	96.000	91.600	96.000	66.833	41
2022-10-10	96.000	99.000	91.400	92.000	64.048	129
2022-10-07	96.000	96.000	96.000	96.000	66.833	10
2022-10-06	96.000	101.00	96.000	101.00	70.314	49
2022-10-05	101.50	102.00	95.000	95.400	66.415	307
2022-10-04	101.00	102.00	101.00	102.00	71.010	13
2022-10-03	95.000	100.00	95.000	95.400	66.415	326
2022-09-30	104.00	104.00	90.000	90.000	62.656	1,198
2022-09-29	106.00	106.00	102.00	102.00	71.010	56
2022-09-28	108.00	108.00	102.00	107.00	74.491	24
2022-09-27	108.00	108.00	108.00	108.00	75.187	2
2022-09-26	107.00	108.00	107.00	108.00	75.187	15
2022-09-23	103.50	108.00	100.00	108.00	75.187	65
2022-09-22	110.00	110.00	103.50	103.50	72.054	27
2022-09-21	110.00	110.50	110.00	110.50	76.928	14
2022-09-19	109.50	109.50	109.50	109.50	76.231	12
2022-09-15	108.00	111.00	108.00	111.00	77.276	20
2022-09-14	109.00	111.00	109.00	109.00	75.883	84
2022-09-13	109.00	109.00	109.00	109.00	75.883	41
2022-09-12	108.50	108.50	108.50	108.50	75.535	30
2022-09-09	108.50	111.00	108.50	111.00	77.276	50
2022-09-08	111.50	111.50	111.50	111.50	77.624	10
2022-09-06	109.00	111.50	109.00	111.50	77.624	19
2022-09-05	112.00	112.00	112.00	112.00	77.972	1
2022-09-02	111.00	111.00	111.00	111.00	77.276	70
2022-09-01	108.50	112.00	108.50	110.00	76.580	131
2022-08-31	118.00	119.00	118.00	119.00	82.845	84
2022-08-30	115.00	119.00	115.00	119.00	82.845	26
2022-08-29	118.00	118.00	118.00	118.00	82.149	12
2022-08-26	123.50	123.50	115.50	116.00	80.757	19
2022-08-25	124.00	124.00	124.00	124.00	86.326	1
2022-08-24	125.00	125.00	123.00	124.00	86.326	94
2022-08-23	117.00	118.00	117.00	118.00	82.149	73
2022-08-22	119.00	119.00	115.00	115.00	80.060	100
2022-08-19	122.50	122.50	119.00	119.00	82.845	6
2022-08-17	120.00	120.00	120.00	120.00	83.541	10
2022-08-16	119.00	119.00	118.00	119.00	82.845	193
2022-08-12	120.00	120.00	119.00	119.00	82.845	42

← NewerPage 17 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.