Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.390	2.490	2.390	2.490	2.490	200
2024-08-01	2.480	2.490	2.410	2.460	2.460	204
2024-07-31	2.420	2.460	2.360	2.450	2.450	1,874
2024-07-30	2.330	2.420	2.330	2.420	2.420	940
2024-07-29	2.140	2.330	2.140	2.330	2.330	862
2024-07-26	2.320	2.320	2.120	2.310	2.310	3,589
2024-07-25	2.300	2.320	2.300	2.320	2.320	500
2024-07-24	2.290	2.290	2.290	2.290	2.290	5
2024-07-23	2.180	2.400	2.160	2.250	2.250	30,119
2024-07-22	2.450	2.450	2.390	2.390	2.390	572
2024-07-19	2.490	2.490	2.490	2.490	2.490	400
2024-07-18	2.450	2.530	2.450	2.530	2.530	405
2024-07-17	2.550	2.550	2.450	2.530	2.530	325
2024-07-16	2.490	2.550	2.480	2.500	2.500	2,086
2024-07-15	2.430	2.490	2.410	2.490	2.490	1,020
2024-07-12	2.380	2.400	2.260	2.260	2.260	1,725
2024-07-11	2.560	2.560	2.430	2.430	2.430	25
2024-07-10	2.560	2.560	2.380	2.560	2.560	2,061
2024-07-09	2.560	2.560	2.560	2.560	2.560	35
2024-07-08	2.550	2.560	2.550	2.560	2.560	96
2024-07-04	2.560	2.560	2.560	2.560	2.560	5
2024-07-03	2.560	2.560	2.470	2.560	2.560	294
2024-07-01	2.560	2.560	2.550	2.560	2.560	404
2024-06-28	2.520	2.560	2.520	2.560	2.560	2,155
2024-06-27	2.520	2.520	2.510	2.520	2.520	614
2024-06-26	2.420	2.520	2.420	2.520	2.520	275
2024-06-25	2.380	2.520	2.380	2.520	2.520	651
2024-06-24	2.450	2.450	2.450	2.450	2.450	367
2024-06-21	2.500	2.540	2.450	2.540	2.540	1,224
2024-06-20	2.420	2.500	2.400	2.500	2.500	1,842
2024-06-19	2.480	2.500	2.380	2.500	2.500	4,630
2024-06-18	2.510	2.510	2.480	2.480	2.480	13
2024-06-17	2.470	2.510	2.470	2.510	2.510	533
2024-06-14	2.500	2.500	2.470	2.470	2.470	437
2024-06-13	2.540	2.540	2.540	2.540	2.540	44
2024-06-12	2.530	2.540	2.530	2.540	2.540	899
2024-06-11	2.540	2.540	2.540	2.540	2.540	396
2024-06-10	2.540	2.540	2.540	2.540	2.540	10
2024-06-07	2.500	2.540	2.460	2.540	2.540	215
2024-06-06	2.530	2.550	2.460	2.550	2.550	250
2024-06-05	2.550	2.550	2.470	2.470	2.470	200
2024-06-04	2.530	2.550	2.530	2.550	2.550	200
2024-05-31	2.550	2.550	2.550	2.550	2.550	140
2024-05-29	2.460	2.550	2.460	2.550	2.550	305
2024-05-28	2.550	2.550	2.550	2.550	2.550	25
2024-05-27	2.560	2.560	2.560	2.560	2.560	5
2024-05-23	2.520	2.560	2.520	2.560	2.560	385
2024-05-22	2.430	2.510	2.430	2.510	2.510	1,373
2024-05-21	2.500	2.500	2.430	2.500	2.500	165
2024-05-20	2.430	2.510	2.300	2.510	2.510	1,629
2024-05-17	2.500	2.520	2.500	2.520	2.520	935
2024-05-16	2.500	2.500	2.360	2.500	2.500	2,043
2024-05-15	2.520	2.530	2.520	2.530	2.530	317
2024-05-14	2.460	2.530	2.360	2.530	2.530	1,016
2024-05-13	2.450	2.550	2.450	2.550	2.550	1,172
2024-05-10	2.520	2.520	2.520	2.520	2.520	15
2024-05-09	2.480	2.480	2.480	2.480	2.480	1,005
2024-05-08	2.460	2.480	2.400	2.480	2.480	2,105
2024-05-07	2.550	2.550	2.450	2.450	2.450	2,121
2024-05-06	2.540	2.550	2.540	2.550	2.550	217

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.