Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	99.800	99.800	96.000	96.000	82.857	102
2025-07-31	99.000	99.800	99.000	99.800	86.137	7
2025-07-30	100.00	100.00	99.000	99.000	85.446	43
2025-07-29	100.00	100.00	96.200	99.000	85.446	113
2025-07-28	96.000	100.00	94.200	100.00	86.310	623
2025-07-25	94.800	95.400	93.000	94.800	81.821	217
2025-07-24	94.400	94.800	94.400	94.800	81.821	102
2025-07-23	93.400	94.600	93.400	94.400	81.476	25
2025-07-22	94.800	94.800	93.400	94.800	81.821	60
2025-07-21	94.000	94.800	94.000	94.800	81.821	30
2025-07-18	94.600	95.000	94.200	94.600	81.649	129
2025-07-17	95.200	95.200	94.600	94.600	81.649	81
2025-07-16	95.600	95.600	94.600	95.400	82.339	141
2025-07-15	94.400	95.600	94.200	95.600	82.512	23
2025-07-14	94.800	95.800	94.800	95.800	82.685	161
2025-07-11	95.200	96.000	94.200	94.200	81.304	196
2025-07-10	95.800	96.000	95.800	95.800	82.685	138
2025-07-09	95.600	95.600	95.000	95.000	81.994	25
2025-07-08	95.600	95.600	95.000	95.600	82.512	4
2025-07-07	95.400	95.600	93.200	95.000	81.994	139
2025-07-04	93.600	95.400	93.200	95.400	82.339	102
2025-07-03	95.000	96.000	94.000	95.800	82.685	69
2025-07-02	97.800	98.000	94.600	94.600	81.649	119
2025-07-01	95.000	98.000	93.200	98.000	84.583	159
2025-06-30	95.000	95.000	94.800	94.800	81.821	67
2025-06-27	93.200	95.200	93.200	94.800	81.821	92
2025-06-26	91.200	93.200	91.200	93.200	80.440	7
2025-06-25	93.400	93.400	90.800	93.200	80.440	366
2025-06-24	95.200	95.200	94.000	94.000	81.131	9
2025-06-23	94.000	95.200	94.000	95.000	81.994	111
2025-06-20	94.000	94.000	92.600	92.600	79.923	25
2025-06-18	94.000	94.000	93.800	94.000	81.131	46
2025-06-17	93.400	94.000	91.600	92.000	79.405	257
2025-06-16	94.000	94.000	90.600	93.400	80.613	60
2025-06-13	93.000	94.800	91.400	91.400	78.887	304
2025-06-12	94.600	95.000	93.000	93.000	80.268	438
2025-06-11	95.000	96.200	94.000	94.000	81.131	237
2025-06-10	97.800	97.800	95.400	95.400	82.339	96
2025-06-09	97.000	98.000	95.200	97.200	83.893	164
2025-06-06	99.200	99.200	99.000	99.000	85.446	6
2025-06-05	97.000	99.400	97.000	99.400	85.792	10
2025-06-04	96.200	98.000	96.200	98.000	84.583	64
2025-06-03	94.000	96.000	94.000	96.000	82.857	251
2025-06-02	95.800	95.800	93.000	93.200	80.440	1,058
2025-05-30	98.000	98.000	96.000	96.000	82.857	142
2025-05-29	99.200	99.800	96.000	96.000	82.857	604
2025-05-28	98.400	99.800	98.400	99.800	86.137	21
2025-05-27	97.400	99.000	97.400	98.000	84.583	128
2025-05-26	101.50	102.00	98.000	99.800	86.137	119
2025-05-23	100.00	101.00	98.400	99.000	85.446	220
2025-05-22	100.00	100.00	100.00	100.00	86.310	2
2025-05-21	100.50	100.50	100.50	100.50	86.741	20
2025-05-20	103.00	103.00	95.600	101.00	87.173	702
2025-05-19	104.00	106.00	100.00	106.00	91.488	224
2025-05-16	96.000	105.00	96.000	104.00	89.762	1,187
2025-05-15	104.00	104.00	96.800	96.800	83.548	1,310
2025-05-14	102.50	104.00	101.00	104.00	89.762	793
2025-05-13	109.00	109.50	103.00	105.50	91.057	942
2025-05-12	109.50	110.00	108.00	109.50	94.509	49
2025-05-09	111.00	111.00	111.00	111.00	95.804	8

← NewerPage 6 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.