Novita S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	116.00	116.00	114.00	114.00	95.801	53
2024-11-05	112.00	116.00	110.50	116.00	97.482	1,294
2024-11-04	111.00	112.00	110.00	112.00	94.121	39
2024-10-31	112.00	112.00	112.00	112.00	94.121	10
2024-10-30	111.00	112.50	111.00	112.00	94.121	124
2024-10-29	112.00	112.50	110.50	111.00	93.280	149
2024-10-28	111.50	112.00	111.50	112.00	94.121	30
2024-10-25	111.00	111.00	111.00	111.00	93.280	21
2024-10-24	111.00	111.00	111.00	111.00	93.280	15
2024-10-23	111.50	111.50	109.50	111.00	93.280	82
2024-10-22	110.00	112.00	110.00	112.00	94.121	45
2024-10-21	108.50	110.50	108.00	108.00	90.759	182
2024-10-18	111.50	111.50	110.00	110.00	92.440	135
2024-10-17	111.50	111.50	111.00	111.50	93.701	105
2024-10-16	111.00	111.50	110.50	111.50	93.701	17
2024-10-15	110.50	111.00	110.50	111.00	93.280	11
2024-10-14	111.00	111.00	109.50	109.50	92.020	67
2024-10-11	110.50	111.00	109.00	111.00	93.280	148
2024-10-10	108.50	110.00	108.50	110.00	92.440	31
2024-10-09	109.50	111.00	108.00	108.00	90.759	167
2024-10-08	110.00	112.00	109.50	110.00	92.440	32
2024-10-07	112.50	112.50	109.50	112.00	94.121	685
2024-10-04	110.50	112.50	110.50	112.50	94.541	452
2024-10-03	112.00	112.00	109.50	109.50	92.020	60
2024-10-02	113.00	113.00	110.50	110.50	92.860	105
2024-10-01	111.00	115.00	111.00	113.00	94.961	140
2024-09-30	110.00	110.50	110.00	110.50	92.860	70
2024-09-27	110.00	110.50	109.00	109.00	91.600	90
2024-09-26	110.00	110.00	109.00	110.00	92.440	117
2024-09-25	111.50	111.50	109.50	110.00	92.440	16
2024-09-24	111.50	111.50	111.50	111.50	93.701	36
2024-09-23	111.50	112.00	111.50	112.00	94.121	89
2024-09-20	111.50	111.50	109.00	111.50	93.701	47
2024-09-19	111.00	111.00	110.00	110.00	92.440	14
2024-09-18	109.00	114.00	109.00	112.00	94.121	132
2024-09-16	109.50	109.50	109.50	109.50	92.020	1
2024-09-13	109.50	109.50	109.50	109.50	92.020	65
2024-09-12	110.00	110.00	110.00	110.00	92.440	44
2024-09-11	110.00	110.00	110.00	110.00	92.440	17
2024-09-10	109.50	110.50	109.50	110.50	92.860	9
2024-09-06	109.00	110.50	109.00	109.50	92.020	26
2024-09-05	108.50	108.50	108.50	108.50	91.179	18
2024-09-04	110.50	110.50	109.00	109.00	91.600	10
2024-09-03	110.00	110.00	110.00	110.00	92.440	3
2024-09-02	110.00	110.00	110.00	110.00	92.440	11
2024-08-30	108.50	110.00	107.00	110.00	92.440	109
2024-08-29	108.50	109.00	108.50	108.50	91.179	26
2024-08-28	108.00	109.50	107.00	107.00	89.919	52
2024-08-27	108.00	108.00	107.00	107.00	89.919	13
2024-08-26	107.00	107.00	107.00	107.00	89.919	39
2024-08-23	108.50	108.50	107.00	107.00	89.919	112
2024-08-22	109.00	109.50	108.50	108.50	91.179	113
2024-08-21	109.00	111.00	108.50	111.00	93.280	55
2024-08-20	112.00	112.00	108.50	108.50	91.179	16
2024-08-19	108.00	111.00	108.00	111.00	93.280	47
2024-08-16	107.50	108.00	107.00	108.00	90.759	48
2024-08-14	108.00	108.00	107.50	108.00	90.759	281
2024-08-13	109.50	109.50	108.00	108.50	91.179	393
2024-08-12	109.50	109.50	109.50	109.50	92.020	2
2024-08-09	108.00	109.00	107.00	107.00	89.919	73

← NewerPage 9 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.