Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	112.00	112.00	111.50	111.50	77.624	131
2022-05-12	117.00	117.00	113.00	115.00	80.060	68
2022-05-11	112.50	118.00	112.50	118.00	82.149	56
2022-05-10	117.50	118.00	115.00	115.00	80.060	243
2022-05-09	102.00	118.00	102.00	118.00	82.149	153
2022-05-06	120.00	120.00	106.00	109.50	76.231	501
2022-05-05	119.00	122.00	119.00	120.00	83.541	108
2022-05-04	118.00	118.50	117.00	117.00	81.453	153
2022-05-02	121.00	121.00	117.00	118.00	82.149	393
2022-04-29	132.50	132.50	125.00	126.00	87.718	402
2022-04-28	139.50	140.00	129.00	132.00	91.895	544
2022-04-27	141.50	141.50	137.00	141.00	98.161	148
2022-04-26	141.50	141.50	141.50	141.50	98.509	5
2022-04-25	142.00	145.00	140.00	142.00	98.857	144
2022-04-22	143.00	143.00	142.00	142.00	98.857	41
2022-04-21	146.00	146.00	146.00	146.00	101.64	15
2022-04-19	147.00	147.50	142.00	146.50	101.99	79
2022-04-14	149.50	149.50	146.00	147.00	102.34	199
2022-04-13	150.00	151.50	149.50	151.50	105.47	31
2022-04-12	153.50	153.50	151.00	151.00	105.12	15
2022-04-11	153.50	154.00	148.50	154.00	107.21	241
2022-04-08	154.00	154.00	150.50	150.50	104.77	256
2022-04-07	154.50	154.50	154.00	154.50	107.56	15
2022-04-06	154.00	160.00	154.00	155.00	107.91	183
2022-04-05	154.00	154.00	153.00	154.00	107.21	83
2022-04-04	154.00	154.00	154.00	154.00	107.21	26
2022-04-01	150.00	152.00	150.00	151.00	105.12	106
2022-03-31	150.00	150.00	150.00	150.00	104.43	7
2022-03-30	149.50	150.00	148.00	150.00	104.43	55
2022-03-28	150.00	151.00	149.50	151.00	105.12	162
2022-03-25	148.50	148.50	148.50	148.50	103.38	3
2022-03-24	150.00	150.00	148.50	148.50	103.38	76
2022-03-23	148.00	149.50	148.00	148.00	103.03	19
2022-03-22	145.00	148.00	145.00	148.00	103.03	7
2022-03-21	148.50	148.50	144.50	144.50	100.60	5
2022-03-18	149.50	149.50	144.50	149.00	103.73	8
2022-03-17	149.00	149.50	148.00	149.00	103.73	39
2022-03-16	149.00	149.50	142.00	149.00	103.73	244
2022-03-15	145.50	149.50	142.50	149.00	103.73	159
2022-03-14	149.00	150.00	141.00	149.50	104.08	634
2022-03-11	146.50	150.00	146.50	149.50	104.08	44
2022-03-10	146.00	151.00	146.00	150.00	104.43	124
2022-03-09	146.00	151.00	146.00	151.00	105.12	128
2022-03-08	154.00	154.00	154.00	154.00	107.21	4
2022-03-07	157.00	157.00	146.00	154.00	107.21	158
2022-03-04	153.00	157.00	147.00	157.00	109.30	250
2022-03-03	142.50	152.00	141.50	152.00	105.82	237
2022-03-02	144.00	147.00	142.00	147.00	102.34	118
2022-03-01	147.00	147.50	147.00	147.50	102.69	11
2022-02-28	138.00	148.00	138.00	147.50	102.69	79
2022-02-25	126.00	148.00	126.00	148.00	103.03	746
2022-02-24	130.00	134.50	122.00	129.00	89.807	813
2022-02-23	141.00	145.00	137.00	137.00	95.376	292
2022-02-22	141.00	147.00	141.00	146.00	101.64	91
2022-02-21	152.00	152.00	137.00	147.00	102.34	1,090
2022-02-18	151.50	152.00	150.00	152.00	105.82	414
2022-02-17	154.00	158.00	153.00	153.00	106.52	854
2022-02-16	163.50	163.50	155.00	155.00	107.91	124
2022-02-15	156.00	159.00	156.00	157.00	109.30	44
2022-02-14	160.00	163.50	155.00	159.00	110.69	489

← NewerPage 19 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.