Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	2.540	2.540	2.540	2.540	2.540	80
2024-04-30	2.540	2.540	2.540	2.540	2.540	150
2024-04-29	2.460	2.520	2.460	2.520	2.520	1,120
2024-04-26	2.420	2.450	2.420	2.450	2.450	1,018
2024-04-25	2.400	2.410	2.400	2.410	2.410	5,247
2024-04-24	2.460	2.500	2.450	2.450	2.450	4,257
2024-04-23	2.460	2.460	2.460	2.460	2.460	10
2024-04-22	2.460	2.480	2.450	2.480	2.480	1,005
2024-04-19	2.460	2.460	2.460	2.460	2.460	1,200
2024-04-18	2.470	2.470	2.280	2.450	2.450	4,508
2024-04-17	2.470	2.470	2.470	2.470	2.470	5
2024-04-16	2.420	2.480	2.420	2.480	2.480	428
2024-04-15	2.420	2.420	2.420	2.420	2.420	813
2024-04-12	2.430	2.430	2.420	2.420	2.420	3,249
2024-04-11	2.440	2.450	2.440	2.450	2.450	550
2024-04-10	2.480	2.480	2.440	2.440	2.440	55
2024-04-09	2.430	2.480	2.430	2.480	2.480	488
2024-04-08	2.500	2.500	2.420	2.430	2.430	1,919
2024-04-05	2.580	2.580	2.580	2.580	2.580	117
2024-04-04	2.450	2.580	2.440	2.580	2.580	1,561
2024-04-03	2.640	2.650	2.400	2.400	2.400	4,185
2024-04-02	2.570	2.580	2.560	2.560	2.560	616
2024-03-28	2.620	2.620	2.620	2.620	2.620	10
2024-03-27	2.580	2.580	2.570	2.570	2.570	131
2024-03-26	2.670	2.670	2.670	2.670	2.670	38
2024-03-25	2.560	2.670	2.560	2.670	2.670	756
2024-03-22	2.580	2.580	2.560	2.560	2.560	142
2024-03-21	2.600	2.680	2.600	2.660	2.660	5,501
2024-03-20	2.570	2.570	2.510	2.560	2.560	106
2024-03-19	2.570	2.570	2.570	2.570	2.570	9
2024-03-18	2.500	2.570	2.500	2.570	2.570	1,063
2024-03-15	2.610	2.610	2.500	2.500	2.500	2,645
2024-03-14	2.560	2.610	2.560	2.610	2.610	316
2024-03-13	2.550	2.550	2.550	2.550	2.550	141
2024-03-12	2.630	2.630	2.610	2.610	2.610	5
2024-03-11	2.640	2.640	2.610	2.610	2.610	271
2024-03-08	2.610	2.620	2.610	2.620	2.620	900
2024-03-07	2.600	2.610	2.600	2.610	2.610	413
2024-03-06	2.560	2.600	2.560	2.600	2.600	591
2024-03-05	2.470	2.520	2.470	2.520	2.520	101
2024-03-04	2.480	2.510	2.470	2.470	2.470	140
2024-03-01	2.400	2.520	2.400	2.510	2.510	1,057
2024-02-29	2.530	2.530	2.520	2.520	2.520	660
2024-02-28	2.580	2.580	2.530	2.530	2.530	1,850
2024-02-27	2.580	2.580	2.580	2.580	2.580	291
2024-02-26	2.630	2.630	2.540	2.600	2.600	3,546
2024-02-23	2.670	2.670	2.550	2.640	2.640	3,275
2024-02-22	2.670	2.670	2.570	2.670	2.670	335
2024-02-21	2.670	2.670	2.670	2.670	2.670	214
2024-02-20	2.560	2.670	2.560	2.670	2.670	695
2024-02-19	2.660	2.660	2.660	2.660	2.660	10
2024-02-16	2.670	2.680	2.550	2.660	2.660	3,050
2024-02-15	2.670	2.680	2.670	2.670	2.670	719
2024-02-14	2.540	2.690	2.540	2.690	2.690	3,000
2024-02-13	2.520	2.550	2.520	2.550	2.550	540
2024-02-12	2.530	2.580	2.450	2.540	2.540	5,332
2024-02-09	2.560	2.560	2.520	2.520	2.520	400
2024-02-08	2.600	2.600	2.560	2.560	2.560	686
2024-02-06	2.560	2.650	2.540	2.630	2.630	2,124
2024-02-05	2.620	2.620	2.620	2.620	2.620	200

← NewerPage 11 of 21 · 1,222 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.