Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	111.00	111.00	110.00	111.00	95.804	4
2025-05-07	112.00	112.00	108.00	108.00	93.214	41
2025-05-06	112.00	112.00	111.50	111.50	96.235	5
2025-05-05	112.50	112.50	108.00	112.00	96.667	167
2025-05-02	110.00	110.50	110.00	110.00	94.940	195
2025-04-30	110.00	110.00	110.00	110.00	94.940	64
2025-04-29	111.50	112.50	107.00	110.00	94.940	346
2025-04-28	108.00	112.00	108.00	111.00	95.804	106
2025-04-25	110.50	112.00	109.50	112.00	96.667	188
2025-04-24	109.50	110.50	108.00	108.00	93.214	154
2025-04-23	109.50	110.00	109.50	109.50	94.509	164
2025-04-22	111.50	112.00	111.50	111.50	96.235	529
2025-04-17	108.50	111.50	108.50	111.50	96.235	19
2025-04-16	111.50	111.50	108.50	108.50	93.646	9
2025-04-15	109.50	111.50	109.50	111.50	96.235	38
2025-04-14	107.00	111.00	107.00	110.50	95.372	193
2025-04-11	107.00	107.00	107.00	107.00	92.351	18
2025-04-10	107.00	107.00	104.50	104.50	90.193	168
2025-04-09	106.00	108.50	106.00	107.00	92.351	48
2025-04-08	108.00	108.50	106.00	108.50	93.646	21
2025-04-07	105.50	108.00	104.50	108.00	93.214	163
2025-04-04	109.50	110.00	106.00	109.00	94.077	317
2025-04-03	110.00	110.00	108.00	109.50	94.509	83
2025-04-02	111.00	111.50	111.00	111.50	96.235	1,100
2025-04-01	111.50	111.50	111.00	111.50	96.235	40
2025-03-31	108.00	111.50	108.00	111.50	96.235	273
2025-03-28	112.00	112.00	108.00	108.00	93.214	311
2025-03-27	111.00	111.00	111.00	111.00	95.804	1
2025-03-26	109.50	112.00	109.00	111.00	95.804	91
2025-03-25	110.00	110.00	110.00	110.00	94.940	30
2025-03-24	112.00	112.50	110.00	110.00	94.940	65
2025-03-21	112.00	113.00	112.00	112.00	96.667	144
2025-03-20	113.00	113.50	113.00	113.00	97.530	48
2025-03-19	113.00	113.50	110.00	110.00	94.940	31
2025-03-18	110.00	113.00	110.00	112.00	96.667	19
2025-03-17	113.00	114.50	110.00	110.00	94.940	196
2025-03-14	113.50	113.50	111.00	112.50	97.098	278
2025-03-13	113.50	114.00	111.50	111.50	96.235	225
2025-03-12	114.00	114.00	112.00	112.00	96.667	113
2025-03-11	114.50	114.50	114.00	114.50	98.824	26
2025-03-10	114.00	114.50	113.50	114.50	98.824	40
2025-03-07	113.50	114.00	112.00	113.50	97.961	92
2025-03-06	114.00	114.00	112.00	113.50	97.961	107
2025-03-05	111.50	113.50	111.50	113.50	97.961	47
2025-03-04	112.00	113.50	111.00	111.00	95.804	171
2025-03-03	116.50	116.50	111.50	114.00	98.393	271
2025-02-28	114.00	117.00	113.00	113.00	97.530	265
2025-02-27	115.50	116.00	114.00	114.50	98.824	178
2025-02-26	115.50	118.00	114.00	115.50	99.687	52
2025-02-25	117.50	117.50	115.00	115.00	99.256	184
2025-02-24	117.50	117.50	117.00	117.00	100.98	10
2025-02-21	116.00	117.00	114.00	117.00	100.98	58
2025-02-20	117.00	117.00	117.00	117.00	100.98	1
2025-02-19	119.00	120.00	115.00	115.00	99.256	306
2025-02-18	116.00	119.00	116.00	117.00	100.98	53
2025-02-17	117.50	117.50	116.50	117.50	101.41	18
2025-02-14	117.00	117.50	117.00	117.50	101.41	2
2025-02-13	115.00	117.50	115.00	117.50	101.41	35
2025-02-12	118.50	118.50	115.00	115.00	99.256	252
2025-02-11	119.50	119.50	118.00	118.50	102.28	17

← NewerPage 7 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.