Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	161.00	161.00	161.00	161.00	112.08	10
2022-02-10	161.50	165.00	161.50	165.00	114.87	66
2022-02-09	160.50	161.00	160.00	161.00	112.08	64
2022-02-08	162.00	162.50	160.00	161.00	112.08	111
2022-02-07	160.50	162.00	159.00	160.00	111.39	215
2022-02-04	162.50	162.50	160.50	161.00	112.08	113
2022-02-03	161.00	162.50	160.50	162.50	113.13	136
2022-02-02	160.00	163.00	160.00	163.00	113.48	54
2022-01-31	160.00	164.00	160.00	163.00	113.48	526
2022-01-28	162.00	162.00	160.00	162.00	112.78	37
2022-01-27	162.00	163.00	160.00	161.00	112.08	78
2022-01-26	160.00	163.00	159.00	163.00	113.48	47
2022-01-25	160.00	165.00	160.00	160.00	111.39	76
2022-01-24	166.00	166.00	160.00	161.00	112.08	245
2022-01-21	169.00	169.00	165.00	168.00	116.96	130
2022-01-20	168.00	169.50	167.50	169.50	118.00	214
2022-01-19	170.00	171.00	167.50	167.50	116.61	221
2022-01-18	170.00	170.00	169.00	169.00	117.65	50
2022-01-17	172.00	172.00	169.50	169.50	118.00	15
2022-01-14	170.00	172.00	169.50	172.00	119.74	62
2022-01-13	171.00	173.00	169.50	170.00	118.35	43
2022-01-12	171.00	173.50	170.00	170.00	118.35	175
2022-01-11	172.00	172.00	169.00	169.00	117.65	48
2022-01-10	174.00	174.00	172.00	172.00	119.74	24
2022-01-07	168.50	172.00	168.50	172.00	119.74	152
2022-01-05	174.00	174.00	168.50	174.00	121.13	306
2022-01-04	170.00	174.00	170.00	174.00	121.13	128
2022-01-03	168.00	173.00	168.00	170.00	118.35	149
2021-12-30	162.00	164.00	161.00	164.00	114.17	40
2021-12-29	161.50	164.00	161.00	164.00	114.17	37
2021-12-28	163.50	164.00	160.50	164.00	114.17	246
2021-12-27	160.00	163.50	156.00	163.50	113.83	1,060
2021-12-23	157.00	159.00	152.00	159.00	110.69	687
2021-12-22	153.00	156.00	150.50	156.00	108.60	181
2021-12-21	153.50	160.00	148.00	150.50	104.77	2,479
2021-12-20	151.50	153.50	147.00	153.50	106.86	241
2021-12-17	151.00	153.00	150.00	151.50	105.47	411
2021-12-16	165.00	172.00	144.00	150.00	104.43	2,186
2021-12-15	163.00	167.00	153.00	162.00	112.78	946
2021-12-14	172.00	173.00	171.00	173.00	120.44	205
2021-12-13	176.00	176.00	169.00	172.00	119.74	394
2021-12-10	185.00	189.50	181.50	182.50	120.65	850
2021-12-09	192.00	192.00	189.50	190.50	125.94	697
2021-12-08	192.50	192.50	190.00	191.50	126.60	437
2021-12-07	190.50	192.50	190.00	192.50	127.26	469
2021-12-06	185.00	192.00	185.00	190.50	125.94	396
2021-12-03	184.50	185.00	184.00	185.00	122.30	28
2021-12-02	183.00	183.50	182.50	182.50	120.65	217
2021-12-01	182.50	185.00	180.00	183.00	120.98	116
2021-11-30	179.50	185.00	177.00	185.00	122.30	215
2021-11-29	177.00	180.00	171.00	176.50	116.68	331
2021-11-26	180.00	181.00	176.00	180.00	118.99	277
2021-11-25	176.50	179.00	176.50	179.00	118.33	15
2021-11-24	176.00	180.00	176.00	176.00	116.35	430
2021-11-23	172.00	176.00	172.00	176.00	116.35	107
2021-11-22	168.00	172.00	168.00	172.00	113.71	92
2021-11-19	178.00	178.00	167.50	167.50	110.73	387
2021-11-18	174.00	176.00	172.00	172.00	113.71	356
2021-11-17	172.00	174.50	171.00	172.00	113.71	240
2021-11-16	168.00	172.00	168.00	171.50	113.38	217

← NewerPage 20 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.