Novita S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 119.50 | 119.50 | 118.00 | 118.50 | 102.28 | 17 |
| 2025-02-10 | 120.50 | 120.50 | 118.00 | 120.00 | 103.57 | 53 |
| 2025-02-07 | 120.00 | 120.50 | 120.00 | 120.50 | 104.00 | 13 |
| 2025-02-06 | 119.00 | 120.50 | 118.00 | 118.00 | 101.85 | 22 |
| 2025-02-05 | 118.00 | 118.00 | 118.00 | 118.00 | 101.85 | 4 |
| 2025-02-04 | 117.00 | 118.00 | 117.00 | 118.00 | 101.85 | 15 |
| 2025-02-03 | 118.00 | 118.00 | 116.00 | 117.00 | 100.98 | 47 |
| 2025-01-31 | 117.00 | 119.00 | 117.00 | 119.00 | 102.71 | 19 |
| 2025-01-30 | 120.00 | 120.50 | 118.00 | 118.00 | 101.85 | 71 |
| 2025-01-29 | 120.00 | 120.50 | 118.50 | 118.50 | 102.28 | 35 |
| 2025-01-28 | 120.50 | 121.00 | 120.00 | 120.00 | 103.57 | 44 |
| 2025-01-27 | 120.00 | 121.00 | 118.00 | 121.00 | 104.43 | 139 |
| 2025-01-24 | 120.00 | 121.00 | 120.00 | 120.00 | 103.57 | 29 |
| 2025-01-23 | 121.00 | 121.00 | 120.00 | 120.00 | 103.57 | 30 |
| 2025-01-21 | 121.50 | 121.50 | 119.50 | 121.00 | 104.43 | 29 |
| 2025-01-20 | 122.00 | 122.00 | 119.50 | 122.00 | 105.30 | 24 |
| 2025-01-17 | 121.00 | 123.00 | 118.50 | 118.50 | 102.28 | 112 |
| 2025-01-16 | 122.00 | 122.00 | 122.00 | 122.00 | 105.30 | 8 |
| 2025-01-15 | 120.50 | 122.00 | 120.50 | 122.00 | 105.30 | 24 |
| 2025-01-14 | 120.00 | 120.00 | 119.00 | 119.00 | 102.71 | 16 |
| 2025-01-13 | 121.00 | 123.00 | 119.50 | 119.50 | 103.14 | 463 |
| 2025-01-10 | 122.00 | 123.50 | 120.00 | 121.00 | 104.43 | 84 |
| 2025-01-09 | 122.50 | 122.50 | 120.50 | 120.50 | 104.00 | 11 |
| 2025-01-08 | 123.00 | 123.00 | 120.00 | 120.00 | 103.57 | 23 |
| 2025-01-07 | 120.00 | 123.00 | 120.00 | 123.00 | 106.16 | 162 |
| 2025-01-03 | 117.00 | 119.50 | 117.00 | 119.50 | 103.14 | 45 |
| 2025-01-02 | 116.00 | 117.00 | 115.00 | 117.00 | 100.98 | 33 |
| 2024-12-30 | 116.00 | 116.00 | 113.00 | 116.00 | 100.12 | 36 |
| 2024-12-27 | 116.00 | 116.00 | 116.00 | 116.00 | 100.12 | 82 |
| 2024-12-23 | 116.00 | 116.00 | 113.00 | 113.00 | 97.530 | 205 |
| 2024-12-20 | 114.50 | 121.50 | 113.50 | 116.00 | 100.12 | 135 |
| 2024-12-19 | 114.50 | 117.50 | 114.50 | 115.00 | 99.256 | 139 |
| 2024-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 99.256 | 69 |
| 2024-12-17 | 115.50 | 115.50 | 113.00 | 115.00 | 99.256 | 118 |
| 2024-12-16 | 119.50 | 119.50 | 113.00 | 113.00 | 97.530 | 320 |
| 2024-12-13 | 123.50 | 123.50 | 120.00 | 121.50 | 102.10 | 447 |
| 2024-12-12 | 122.00 | 123.00 | 121.50 | 121.50 | 102.10 | 1,571 |
| 2024-12-11 | 125.00 | 125.00 | 121.00 | 122.00 | 102.52 | 199 |
| 2024-12-10 | 125.00 | 125.50 | 122.50 | 125.00 | 105.05 | 114 |
| 2024-12-09 | 120.00 | 125.00 | 120.00 | 125.00 | 105.05 | 135 |
| 2024-12-06 | 121.00 | 121.00 | 119.00 | 119.00 | 100.00 | 55 |
| 2024-12-05 | 121.00 | 122.50 | 119.50 | 119.50 | 100.42 | 57 |
| 2024-12-04 | 121.00 | 121.00 | 121.00 | 121.00 | 101.68 | 121 |
| 2024-12-03 | 121.50 | 121.50 | 120.00 | 120.00 | 100.84 | 13 |
| 2024-12-02 | 125.00 | 125.00 | 119.00 | 121.50 | 102.10 | 487 |
| 2024-11-29 | 122.00 | 124.00 | 122.00 | 124.00 | 104.21 | 295 |
| 2024-11-28 | 120.50 | 122.00 | 120.50 | 121.50 | 102.10 | 119 |
| 2024-11-27 | 120.50 | 120.50 | 120.00 | 120.50 | 101.26 | 59 |
| 2024-11-26 | 120.00 | 120.50 | 119.50 | 119.50 | 100.42 | 440 |
| 2024-11-25 | 120.50 | 120.50 | 119.50 | 119.50 | 100.42 | 265 |
| 2024-11-22 | 119.50 | 120.50 | 118.50 | 120.00 | 100.84 | 153 |
| 2024-11-21 | 118.50 | 119.50 | 118.50 | 118.50 | 99.583 | 116 |
| 2024-11-20 | 117.50 | 118.50 | 117.50 | 118.50 | 99.583 | 173 |
| 2024-11-19 | 118.00 | 118.00 | 117.50 | 117.50 | 98.743 | 28 |
| 2024-11-18 | 118.50 | 120.00 | 115.50 | 118.50 | 99.583 | 183 |
| 2024-11-14 | 118.50 | 118.50 | 118.00 | 118.50 | 99.583 | 22 |
| 2024-11-13 | 117.00 | 118.50 | 116.00 | 117.00 | 98.323 | 96 |
| 2024-11-12 | 120.50 | 121.00 | 115.50 | 116.00 | 97.482 | 72 |
| 2024-11-08 | 119.00 | 120.00 | 117.50 | 119.00 | 100.00 | 129 |
| 2024-11-07 | 114.50 | 118.50 | 114.50 | 118.50 | 99.583 | 525 |
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.