Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	126.00	126.00	126.00	126.00	87.718	12
2022-08-10	126.50	127.50	121.00	127.50	88.763	94
2022-08-08	120.00	121.00	120.00	121.00	84.238	23
2022-08-05	126.50	126.50	126.00	126.50	88.067	51
2022-08-04	126.00	126.50	126.00	126.50	88.067	12
2022-08-03	120.50	120.50	120.50	120.50	83.889	25
2022-08-02	119.00	127.50	119.00	127.50	88.763	72
2022-08-01	126.00	129.00	122.50	122.50	85.282	132
2022-07-29	129.50	130.00	129.50	129.50	90.155	27
2022-07-28	128.00	129.50	125.00	129.50	90.155	263
2022-07-27	125.00	125.00	124.50	124.50	86.674	15
2022-07-26	125.00	129.50	124.50	124.50	86.674	51
2022-07-25	129.00	129.00	124.50	128.50	89.459	91
2022-07-22	120.00	129.00	118.00	129.00	89.807	183
2022-07-21	124.00	125.00	120.00	122.00	84.934	708
2022-07-20	119.00	122.00	119.00	122.00	84.934	154
2022-07-19	114.00	116.00	114.00	116.00	80.757	113
2022-07-18	112.00	114.00	112.00	113.00	78.668	206
2022-07-15	119.00	119.00	119.00	119.00	82.845	100
2022-07-13	118.00	118.00	117.50	118.00	82.149	78
2022-07-12	123.50	123.50	118.00	118.00	82.149	43
2022-07-11	114.50	122.00	114.50	120.00	83.541	564
2022-07-08	111.50	114.50	111.50	114.50	79.712	522
2022-07-07	111.50	111.50	107.00	111.00	77.276	29
2022-07-06	111.50	112.00	111.50	111.50	77.624	23
2022-07-05	112.00	112.00	111.50	112.00	77.972	601
2022-07-04	112.50	112.50	111.50	111.50	77.624	375
2022-07-01	112.00	112.00	112.00	112.00	77.972	2
2022-06-30	112.50	112.50	105.00	110.00	76.580	22
2022-06-29	113.00	113.00	112.50	112.50	78.320	158
2022-06-28	113.00	113.00	111.00	113.00	78.668	27
2022-06-27	112.00	113.00	106.00	113.00	78.668	56
2022-06-24	107.00	107.00	105.50	105.50	73.447	111
2022-06-23	107.00	107.50	107.00	107.00	74.491	20
2022-06-22	108.00	108.00	107.00	107.00	74.491	15
2022-06-21	112.50	112.50	112.50	112.50	78.320	55
2022-06-20	107.50	114.00	107.50	114.00	79.364	90
2022-06-17	106.00	108.00	103.00	108.00	75.187	486
2022-06-15	108.00	108.00	108.00	108.00	75.187	61
2022-06-14	108.50	108.50	108.00	108.00	75.187	79
2022-06-13	108.00	114.00	108.00	114.00	79.364	187
2022-06-10	110.00	114.00	108.50	114.00	79.364	62
2022-06-08	112.50	112.50	112.00	112.00	77.972	54
2022-06-07	113.00	113.00	113.00	113.00	78.668	11
2022-06-06	112.50	116.00	112.50	116.00	80.757	431
2022-06-03	116.00	118.50	112.50	112.50	78.320	84
2022-06-02	110.50	115.00	110.00	115.00	80.060	30
2022-06-01	110.00	111.00	110.00	111.00	77.276	92
2022-05-31	111.00	111.00	111.00	111.00	77.276	150
2022-05-30	114.00	114.50	108.50	112.00	77.972	214
2022-05-27	115.00	115.00	115.00	115.00	80.060	94
2022-05-26	113.00	113.00	112.00	112.00	77.972	168
2022-05-25	111.50	111.50	111.50	111.50	77.624	6
2022-05-24	111.00	117.00	111.00	117.00	81.453	632
2022-05-23	119.50	119.50	119.50	119.50	83.193	5
2022-05-20	110.50	121.00	105.50	121.00	84.238	922
2022-05-19	115.00	115.00	115.00	115.00	80.060	10
2022-05-18	120.50	124.00	109.00	117.50	81.801	885
2022-05-17	116.50	120.50	116.50	120.50	83.889	364
2022-05-16	116.00	117.00	116.00	116.00	80.757	53

← NewerPage 18 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.