Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	95.400	97.000	95.400	97.000	97.000	102
2026-07-23	97.000	97.000	95.000	95.400	95.400	470
2026-07-22	98.000	98.000	97.800	98.000	98.000	161
2026-07-21	97.600	98.800	97.600	98.000	98.000	142
2026-07-20	99.000	99.000	96.600	97.600	97.600	144
2026-07-17	98.200	99.600	98.000	99.000	99.000	150
2026-07-16	98.800	98.800	97.600	98.200	98.200	141
2026-07-15	98.600	99.800	98.600	98.600	98.600	69
2026-07-14	101.00	101.00	98.400	98.600	98.600	89
2026-07-13	100.50	102.00	96.600	101.50	101.50	1,612
2026-07-10	105.00	105.00	100.50	100.50	100.50	310
2026-07-09	103.50	103.50	103.50	103.50	103.50	14
2026-07-08	105.50	105.50	105.50	105.50	105.50	1
2026-07-07	106.00	107.00	104.00	105.50	105.50	151
2026-07-06	101.50	106.00	100.00	106.00	106.00	477
2026-07-03	101.50	101.50	101.50	101.50	101.50	86
2026-07-02	104.00	104.00	102.50	102.50	102.50	27
2026-07-01	104.00	104.00	102.50	102.50	102.50	11
2026-06-30	104.00	104.00	103.50	104.00	104.00	412
2026-06-29	105.50	105.50	100.50	103.50	103.50	289
2026-06-26	113.00	113.00	110.00	111.00	103.00	1,001
2026-06-25	108.00	113.00	108.00	113.00	104.86	1,474
2026-06-24	107.00	108.00	105.00	107.50	99.752	269
2026-06-23	107.50	108.00	107.00	107.00	99.288	43
2026-06-22	105.50	107.50	105.50	107.50	99.752	70
2026-06-19	104.50	104.50	104.50	104.50	96.969	110
2026-06-18	104.50	106.50	104.50	106.00	98.360	85
2026-06-17	107.00	107.00	107.00	107.00	99.288	27
2026-06-16	106.00	107.50	105.00	107.50	99.752	88
2026-06-15	104.50	107.00	103.50	105.50	97.896	330
2026-06-12	109.00	109.00	104.00	104.00	96.505	297
2026-06-11	109.00	109.00	106.50	108.50	100.68	31
2026-06-10	107.50	108.00	107.50	108.00	100.22	24
2026-06-09	107.50	108.00	107.50	107.50	99.752	4
2026-06-08	107.00	108.50	107.00	107.50	99.752	70
2026-06-05	109.00	109.00	107.00	108.50	100.68	67
2026-06-03	108.00	108.00	107.50	107.50	99.752	72
2026-06-02	109.50	109.50	109.50	109.50	101.61	18
2026-06-01	110.00	110.00	107.50	109.50	101.61	51
2026-05-29	108.50	109.50	108.50	109.50	101.61	189
2026-05-28	107.50	107.50	107.00	107.00	99.288	50
2026-05-27	108.50	110.00	107.00	107.00	99.288	112
2026-05-26	109.00	109.00	106.50	107.00	99.288	261
2026-05-25	106.50	109.00	106.00	108.00	100.22	264
2026-05-22	104.50	106.00	104.00	106.00	98.360	101
2026-05-21	108.00	110.00	103.00	103.00	95.577	378
2026-05-20	105.00	108.00	103.00	108.00	100.22	150
2026-05-19	99.000	104.00	98.000	102.50	95.113	432
2026-05-18	101.00	101.00	99.000	99.000	91.865	74
2026-05-15	100.00	100.00	99.600	99.600	92.422	24
2026-05-14	99.800	101.00	99.800	101.00	93.721	4
2026-05-12	100.00	100.00	99.600	99.600	92.422	25
2026-05-11	102.00	102.00	99.800	99.800	92.607	136
2026-05-08	102.00	102.00	101.00	102.00	94.649	36
2026-05-07	103.00	103.00	101.00	101.00	93.721	14
2026-05-06	102.50	103.00	102.50	103.00	95.577	13
2026-05-05	102.50	103.00	102.50	102.50	95.113	24
2026-05-04	102.50	102.50	102.50	102.50	95.113	30
2026-04-30	101.50	102.00	101.50	102.00	94.649	2
2026-04-29	99.000	101.00	99.000	101.00	93.721	5

← NewerPage 2 of 21 · 1,219 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.