Novita S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 109.00 | 115.50 | 106.00 | 109.00 | 94.077 | 420 |
| 2025-10-28 | 103.50 | 109.00 | 101.00 | 109.00 | 94.077 | 1,492 |
| 2025-10-27 | 103.50 | 103.50 | 100.00 | 103.00 | 88.899 | 735 |
| 2025-10-24 | 100.00 | 103.50 | 100.00 | 103.50 | 89.330 | 572 |
| 2025-10-23 | 95.800 | 99.600 | 95.000 | 99.600 | 85.964 | 1,576 |
| 2025-10-22 | 97.000 | 97.000 | 97.000 | 97.000 | 83.720 | 1 |
| 2025-10-21 | 97.000 | 97.000 | 95.400 | 95.400 | 82.339 | 3 |
| 2025-10-20 | 97.000 | 97.000 | 95.000 | 95.000 | 81.994 | 18 |
| 2025-10-17 | 96.200 | 97.000 | 94.400 | 97.000 | 83.720 | 48 |
| 2025-10-16 | 96.000 | 96.000 | 94.400 | 94.400 | 81.476 | 194 |
| 2025-10-15 | 94.000 | 96.000 | 94.000 | 96.000 | 82.857 | 26 |
| 2025-10-14 | 95.000 | 95.000 | 93.600 | 93.600 | 80.786 | 47 |
| 2025-10-13 | 95.000 | 95.000 | 95.000 | 95.000 | 81.994 | 83 |
| 2025-10-10 | 96.400 | 96.400 | 95.000 | 95.000 | 81.994 | 72 |
| 2025-10-09 | 96.600 | 96.600 | 96.600 | 96.600 | 83.375 | 60 |
| 2025-10-08 | 98.000 | 98.000 | 96.400 | 96.400 | 83.202 | 59 |
| 2025-10-07 | 98.000 | 98.000 | 96.600 | 96.600 | 83.375 | 313 |
| 2025-10-06 | 98.000 | 98.000 | 97.400 | 97.400 | 84.065 | 377 |
| 2025-10-03 | 99.000 | 99.000 | 98.000 | 98.000 | 84.583 | 79 |
| 2025-10-02 | 97.400 | 99.000 | 97.400 | 99.000 | 85.446 | 134 |
| 2025-10-01 | 96.000 | 97.400 | 95.200 | 97.400 | 84.065 | 23 |
| 2025-09-30 | 97.400 | 98.000 | 95.600 | 98.000 | 84.583 | 160 |
| 2025-09-29 | 99.000 | 99.000 | 96.000 | 96.000 | 82.857 | 137 |
| 2025-09-26 | 97.600 | 98.600 | 97.600 | 98.600 | 85.101 | 154 |
| 2025-09-25 | 97.600 | 97.600 | 95.000 | 96.600 | 83.375 | 235 |
| 2025-09-24 | 98.000 | 98.000 | 95.200 | 96.000 | 82.857 | 307 |
| 2025-09-23 | 98.600 | 100.00 | 97.200 | 97.200 | 83.893 | 150 |
| 2025-09-22 | 97.000 | 97.800 | 97.000 | 97.800 | 84.411 | 38 |
| 2025-09-19 | 98.000 | 98.000 | 97.000 | 97.000 | 83.720 | 83 |
| 2025-09-18 | 97.600 | 97.600 | 97.600 | 97.600 | 84.238 | 9 |
| 2025-09-16 | 97.400 | 99.400 | 96.800 | 99.400 | 85.792 | 540 |
| 2025-09-15 | 97.400 | 97.600 | 97.200 | 97.200 | 83.893 | 864 |
| 2025-09-12 | 97.600 | 98.200 | 97.600 | 98.000 | 84.583 | 242 |
| 2025-09-11 | 97.000 | 99.000 | 97.000 | 97.000 | 83.720 | 80 |
| 2025-09-10 | 98.600 | 98.600 | 96.400 | 96.400 | 83.202 | 19 |
| 2025-09-09 | 98.200 | 99.400 | 98.200 | 99.400 | 85.792 | 71 |
| 2025-09-08 | 95.000 | 99.600 | 95.000 | 98.200 | 84.756 | 285 |
| 2025-09-05 | 95.000 | 95.000 | 94.000 | 95.000 | 81.994 | 123 |
| 2025-09-04 | 96.000 | 96.000 | 94.000 | 95.000 | 81.994 | 110 |
| 2025-09-03 | 98.000 | 98.000 | 96.600 | 96.600 | 83.375 | 58 |
| 2025-09-02 | 98.400 | 98.600 | 97.200 | 98.000 | 84.583 | 61 |
| 2025-09-01 | 98.000 | 98.000 | 98.000 | 98.000 | 84.583 | 1 |
| 2025-08-29 | 99.000 | 99.000 | 99.000 | 99.000 | 85.446 | 11 |
| 2025-08-28 | 98.000 | 99.000 | 98.000 | 99.000 | 85.446 | 35 |
| 2025-08-27 | 100.00 | 100.00 | 100.00 | 100.00 | 86.310 | 1 |
| 2025-08-26 | 97.400 | 100.00 | 97.400 | 100.00 | 86.310 | 22 |
| 2025-08-25 | 100.00 | 100.00 | 97.000 | 97.000 | 83.720 | 88 |
| 2025-08-22 | 102.00 | 102.00 | 99.000 | 100.00 | 86.310 | 33 |
| 2025-08-21 | 100.00 | 102.50 | 100.00 | 102.50 | 88.467 | 126 |
| 2025-08-20 | 103.50 | 103.50 | 100.00 | 100.00 | 86.310 | 62 |
| 2025-08-19 | 103.00 | 104.00 | 100.00 | 100.00 | 86.310 | 58 |
| 2025-08-18 | 96.800 | 104.00 | 96.800 | 103.00 | 88.899 | 461 |
| 2025-08-14 | 97.000 | 97.000 | 95.200 | 95.200 | 82.167 | 102 |
| 2025-08-13 | 97.600 | 97.600 | 97.600 | 97.600 | 84.238 | 1 |
| 2025-08-12 | 96.200 | 96.200 | 95.000 | 95.000 | 81.994 | 21 |
| 2025-08-11 | 96.200 | 96.200 | 95.200 | 96.200 | 83.030 | 61 |
| 2025-08-08 | 97.000 | 99.000 | 96.000 | 99.000 | 85.446 | 26 |
| 2025-08-07 | 96.400 | 99.600 | 96.400 | 99.600 | 85.964 | 64 |
| 2025-08-06 | 97.800 | 98.600 | 96.400 | 96.400 | 83.202 | 16 |
| 2025-08-05 | 96.000 | 97.800 | 93.000 | 97.800 | 84.411 | 64 |
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.