Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	97.800	97.800	97.000	97.000	90.009	122
2026-01-30	97.600	97.800	96.800	97.800	90.751	233
2026-01-29	97.800	97.800	97.600	97.800	90.751	26
2026-01-28	97.000	98.000	97.000	97.800	90.751	12
2026-01-27	97.000	97.000	97.000	97.000	90.009	21
2026-01-26	97.400	98.800	97.400	97.400	90.380	250
2026-01-23	98.800	98.800	97.600	97.600	90.566	71
2026-01-22	98.800	98.800	98.400	98.800	91.679	113
2026-01-21	99.200	99.600	99.000	99.000	91.865	69
2026-01-20	100.00	100.00	99.200	99.200	92.051	5
2026-01-19	102.00	102.00	99.200	100.00	92.793	9
2026-01-16	100.00	102.00	99.000	102.00	94.649	140
2026-01-15	99.000	99.800	99.000	99.800	92.607	12
2026-01-14	98.600	99.800	98.600	99.000	91.865	21
2026-01-13	100.00	100.00	98.800	98.800	91.679	308
2026-01-12	98.000	101.50	98.000	101.50	94.185	110
2026-01-09	100.00	101.00	97.600	97.600	90.566	48
2026-01-08	100.50	100.50	99.000	100.00	92.793	35
2026-01-07	98.200	101.50	98.200	100.00	92.793	193
2026-01-05	97.600	97.800	97.600	97.800	90.751	118
2026-01-02	98.000	98.000	97.400	98.000	90.937	68
2025-12-30	97.000	98.000	94.800	98.000	90.937	166
2025-12-29	96.000	97.000	96.000	97.000	90.009	176
2025-12-23	96.000	96.000	92.000	96.000	89.081	748
2025-12-22	96.200	97.000	95.800	96.000	89.081	130
2025-12-19	98.000	98.000	95.600	95.600	88.710	134
2025-12-18	98.200	98.200	97.000	97.400	90.380	143
2025-12-17	99.000	99.000	98.000	98.200	91.123	437
2025-12-16	99.000	100.00	98.800	98.800	91.679	77
2025-12-15	102.50	102.50	99.200	99.200	92.051	84
2025-12-12	104.00	104.00	98.800	98.800	91.679	308
2025-12-11	104.00	104.00	103.00	103.50	96.041	26
2025-12-10	104.00	105.50	103.50	105.00	97.432	152
2025-12-09	103.50	104.50	103.00	103.50	96.041	560
2025-12-08	114.00	115.00	111.50	114.50	98.824	3,052
2025-12-05	110.50	114.00	109.50	111.50	96.235	2,212
2025-12-04	110.00	111.00	110.00	110.50	95.372	926
2025-12-03	108.50	111.00	107.00	109.50	94.509	1,820
2025-12-02	109.00	109.50	106.50	108.00	93.214	963
2025-12-01	107.50	109.50	107.50	109.50	94.509	288
2025-11-28	105.50	107.50	105.50	107.00	92.351	317
2025-11-27	106.00	106.00	105.50	105.50	91.057	818
2025-11-26	108.00	108.00	106.00	107.50	92.783	73
2025-11-25	105.00	107.00	105.00	107.00	92.351	937
2025-11-24	103.00	105.00	103.00	104.50	90.193	85
2025-11-21	102.00	103.00	102.00	103.00	88.899	163
2025-11-20	104.50	104.50	101.50	103.00	88.899	134
2025-11-19	102.00	104.50	102.00	104.50	90.193	42
2025-11-18	105.00	105.00	98.000	102.00	88.036	625
2025-11-17	104.50	107.50	104.50	107.50	92.783	151
2025-11-14	105.50	108.00	105.00	107.50	92.783	78
2025-11-13	108.50	109.00	105.50	108.50	93.646	182
2025-11-12	109.50	109.50	106.50	108.50	93.646	230
2025-11-10	108.00	109.50	108.00	109.00	94.077	186
2025-11-07	110.00	110.00	108.00	108.00	93.214	47
2025-11-06	108.50	111.00	108.00	111.00	95.804	96
2025-11-05	106.00	108.00	106.00	108.00	93.214	324
2025-11-04	106.00	106.00	104.50	106.00	91.488	179
2025-11-03	109.00	109.00	104.50	105.50	91.057	265
2025-10-31	109.00	109.00	109.00	109.00	94.077	3

← NewerPage 4 of 21 · 1,220 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.