Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	2.600	2.620	2.560	2.620	2.620	919
2024-02-01	2.630	2.630	2.630	2.630	2.630	100
2024-01-31	2.540	2.630	2.540	2.590	2.590	1,247
2024-01-30	2.570	2.570	2.540	2.540	2.540	119
2024-01-29	2.610	2.610	2.550	2.580	2.580	1,235
2024-01-26	2.560	2.610	2.560	2.610	2.610	30
2024-01-25	2.650	2.650	2.550	2.550	2.550	862
2024-01-24	2.620	2.650	2.620	2.650	2.650	30
2024-01-23	2.620	2.620	2.620	2.620	2.620	100
2024-01-22	2.610	2.660	2.610	2.660	2.660	300
2024-01-19	2.590	2.630	2.590	2.630	2.630	310
2024-01-18	2.670	2.670	2.670	2.670	2.670	10
2024-01-17	2.630	2.680	2.630	2.670	2.670	2,200
2024-01-16	2.570	2.610	2.500	2.600	2.600	2,836
2024-01-15	2.540	2.540	2.500	2.500	2.500	1,176
2024-01-11	2.540	2.600	2.520	2.600	2.600	150
2024-01-10	2.560	2.610	2.550	2.610	2.610	915
2024-01-09	2.550	2.630	2.500	2.630	2.630	2,587
2024-01-08	2.600	2.640	2.550	2.620	2.620	3,968
2024-01-05	2.710	2.710	2.450	2.600	2.600	7,542
2024-01-04	2.660	2.730	2.580	2.730	2.730	4,837
2024-01-03	2.660	2.660	2.650	2.660	2.660	1,501
2024-01-02	2.700	2.700	2.660	2.660	2.660	17
2023-12-29	2.640	2.700	2.640	2.700	2.700	1,800
2023-12-28	2.720	2.720	2.650	2.690	2.690	1,451
2023-12-27	2.690	2.720	2.560	2.720	2.720	9,074
2023-12-22	2.700	2.700	2.690	2.690	2.690	2,130
2023-12-21	2.680	2.680	2.680	2.680	2.680	445
2023-12-20	2.730	2.740	2.560	2.700	2.700	11,985
2023-12-19	2.560	2.780	2.550	2.750	2.750	24,382
2023-12-18	2.610	2.610	2.540	2.560	2.560	5,133
2023-12-15	2.590	2.790	2.590	2.650	2.650	2,522
2023-12-14	2.830	2.830	2.550	2.790	2.790	4,891
2023-12-13	2.810	2.860	2.740	2.750	2.750	2,210
2023-12-12	2.840	2.850	2.760	2.760	2.760	890
2023-12-11	2.730	2.900	2.700	2.900	2.900	2,079
2023-12-08	2.600	2.870	2.600	2.870	2.870	3,143
2023-12-07	2.870	2.870	2.810	2.840	2.840	2,640
2023-12-05	2.880	2.880	2.880	2.880	2.880	55
2023-12-04	2.900	2.900	2.810	2.890	2.890	1,078
2023-12-01	2.860	2.900	2.660	2.900	2.900	1,582
2023-11-30	2.810	2.860	2.800	2.860	2.860	3,681
2023-11-29	3.000	3.000	2.810	2.810	2.810	1,222
2023-11-28	2.880	2.970	2.760	2.970	2.970	879
2023-11-27	2.850	2.880	2.800	2.800	2.800	3,969
2023-11-24	2.940	3.040	2.880	2.880	2.880	364
2023-11-22	3.000	3.000	2.940	2.940	2.940	275
2023-11-21	3.100	3.100	3.000	3.000	3.000	1,621
2023-11-20	3.090	3.110	2.850	3.100	3.100	3,034
2023-11-17	3.000	3.000	3.000	3.000	3.000	63
2023-11-16	3.090	3.090	3.000	3.000	3.000	7,103
2023-11-15	3.150	3.150	3.070	3.070	3.070	55
2023-11-14	3.100	3.150	2.920	3.150	3.150	1,693
2023-11-13	3.100	3.200	3.100	3.100	3.100	1,086
2023-11-10	3.220	3.220	3.100	3.100	3.100	1,000
2023-11-09	3.220	3.220	3.100	3.220	3.220	649
2023-11-08	2.970	3.220	2.970	3.220	3.220	405
2023-11-07	2.900	2.990	2.880	2.990	2.990	2,952
2023-11-06	2.900	2.900	2.830	2.900	2.900	1,499
2023-11-03	2.860	2.900	2.860	2.900	2.900	1,439

← NewerPage 12 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.