Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	102.50	102.50	102.50	102.50	95.113	21
2026-04-27	99.200	101.00	99.000	99.000	91.865	11
2026-04-24	98.600	98.600	98.600	98.600	91.494	2
2026-04-23	101.00	101.00	99.000	100.00	92.793	79
2026-04-22	100.00	100.50	100.00	100.50	93.257	4
2026-04-21	102.50	102.50	100.50	100.50	93.257	34
2026-04-20	101.00	101.00	101.00	101.00	93.721	3
2026-04-17	100.00	103.50	99.000	103.50	96.041	130
2026-04-16	101.50	101.50	100.00	101.50	94.185	23
2026-04-15	99.800	102.00	98.600	101.50	94.185	103
2026-04-14	99.000	99.000	98.400	98.400	91.308	34
2026-04-13	99.800	99.800	99.200	99.200	92.051	94
2026-04-10	100.50	100.50	98.800	99.200	92.051	59
2026-04-09	102.50	102.50	100.50	100.50	93.257	63
2026-04-08	100.00	101.00	98.200	101.00	93.721	32
2026-04-07	100.00	100.00	100.00	100.00	92.793	2
2026-04-02	101.00	101.00	98.400	100.00	92.793	37
2026-04-01	100.50	100.50	100.50	100.50	93.257	95
2026-03-31	102.50	102.50	97.000	97.000	90.009	226
2026-03-30	101.50	101.50	101.50	101.50	94.185	15
2026-03-27	102.00	102.50	99.000	99.000	91.865	101
2026-03-26	101.00	102.00	101.00	102.00	94.649	16
2026-03-25	102.50	102.50	100.00	101.00	93.721	88
2026-03-24	105.00	105.50	102.50	102.50	95.113	8
2026-03-23	104.00	104.00	100.50	101.00	93.721	102
2026-03-20	104.00	106.00	104.00	106.00	98.360	2
2026-03-19	103.50	104.00	103.50	104.00	96.505	30
2026-03-18	101.00	103.00	101.00	102.00	94.649	28
2026-03-17	103.50	103.50	100.00	100.00	92.793	45
2026-03-16	101.50	103.00	101.00	103.00	95.577	16
2026-03-13	104.00	104.00	101.50	101.50	94.185	158
2026-03-12	107.50	107.50	106.00	106.00	98.360	32
2026-03-11	106.50	108.00	106.00	107.50	99.752	137
2026-03-10	106.50	106.50	106.50	106.50	98.824	8
2026-03-09	113.00	113.00	106.50	106.50	98.824	127
2026-03-06	110.50	113.00	110.50	113.00	104.86	115
2026-03-05	111.00	111.00	109.00	109.50	101.61	43
2026-03-04	110.50	111.00	110.50	110.50	102.54	77
2026-03-03	117.00	117.00	111.00	111.00	103.00	183
2026-03-02	115.00	120.00	108.00	116.00	107.64	1,459
2026-02-27	107.00	116.00	107.00	116.00	107.64	1,207
2026-02-26	101.00	108.50	101.00	103.00	95.577	994
2026-02-25	98.600	101.00	98.600	100.00	92.793	275
2026-02-24	96.800	97.000	96.800	97.000	90.009	156
2026-02-23	95.800	98.400	95.000	98.400	91.308	2,055
2026-02-20	96.200	96.200	95.800	95.800	88.896	164
2026-02-19	97.000	97.000	95.600	95.600	88.710	108
2026-02-18	95.800	98.000	95.800	98.000	90.937	43
2026-02-17	98.000	98.000	96.400	96.400	89.452	11
2026-02-16	98.000	98.000	98.000	98.000	90.937	4
2026-02-13	97.800	97.800	96.000	97.800	90.751	182
2026-02-12	97.600	97.600	97.600	97.600	90.566	5
2026-02-11	96.600	97.800	96.600	97.800	90.751	22
2026-02-10	96.400	96.600	95.800	96.600	89.638	277
2026-02-09	97.000	97.000	96.200	96.800	89.823	136
2026-02-06	96.800	97.000	96.800	97.000	90.009	29
2026-02-05	96.800	96.800	96.000	96.000	89.081	29
2026-02-04	96.400	96.600	96.400	96.600	89.638	55
2026-02-03	97.000	97.000	95.800	95.800	88.896	25
2026-02-02	97.800	97.800	97.000	97.000	90.009	122

← NewerPage 3 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.