Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 2.850 | 2.890 | 2.670 | 2.880 | 2.880 | 15,879 |
| 2023-10-31 | 2.800 | 2.930 | 2.750 | 2.750 | 2.750 | 4,417 |
| 2023-10-30 | 2.850 | 2.920 | 2.800 | 2.920 | 2.920 | 2,080 |
| 2023-10-27 | 2.800 | 2.880 | 2.750 | 2.850 | 2.850 | 2,704 |
| 2023-10-26 | 2.820 | 2.860 | 2.800 | 2.800 | 2.800 | 444 |
| 2023-10-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,055 |
| 2023-10-24 | 2.730 | 2.800 | 2.730 | 2.760 | 2.760 | 1,718 |
| 2023-10-23 | 2.940 | 2.940 | 2.660 | 2.880 | 2.880 | 3,393 |
| 2023-10-20 | 2.840 | 2.960 | 2.840 | 2.960 | 2.960 | 1,153 |
| 2023-10-19 | 2.880 | 2.900 | 2.800 | 2.800 | 2.800 | 7,905 |
| 2023-10-18 | 2.940 | 2.950 | 2.900 | 2.900 | 2.900 | 2,920 |
| 2023-10-17 | 2.940 | 3.020 | 2.900 | 2.940 | 2.940 | 2,434 |
| 2023-10-16 | 2.990 | 3.080 | 2.940 | 2.940 | 2.940 | 586 |
| 2023-10-13 | 3.030 | 3.030 | 2.800 | 2.990 | 2.990 | 4,829 |
| 2023-10-12 | 3.160 | 3.160 | 3.040 | 3.040 | 3.040 | 1,190 |
| 2023-10-11 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 630 |
| 2023-10-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 67 |
| 2023-10-09 | 3.300 | 3.300 | 3.060 | 3.280 | 3.280 | 2,777 |
| 2023-10-06 | 3.130 | 3.210 | 3.000 | 3.210 | 3.210 | 2,440 |
| 2023-10-05 | 3.300 | 3.300 | 3.150 | 3.150 | 3.150 | 3,095 |
| 2023-10-04 | 3.300 | 3.300 | 3.100 | 3.180 | 3.180 | 3,834 |
| 2023-10-03 | 3.420 | 3.430 | 3.330 | 3.390 | 3.390 | 749 |
| 2023-10-02 | 3.400 | 3.470 | 3.300 | 3.300 | 3.300 | 2,250 |
| 2023-09-29 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 3,155 |
| 2023-09-28 | 3.320 | 3.320 | 3.040 | 3.150 | 3.150 | 6,737 |
| 2023-09-27 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 1,615 |
| 2023-09-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 54 |
| 2023-09-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 350 |
| 2023-09-20 | 3.490 | 3.550 | 3.480 | 3.550 | 3.550 | 3,770 |
| 2023-09-18 | 3.520 | 3.520 | 3.490 | 3.490 | 3.490 | 1,281 |
| 2023-09-15 | 3.520 | 3.530 | 3.520 | 3.520 | 3.520 | 263 |
| 2023-09-14 | 3.590 | 3.590 | 3.520 | 3.520 | 3.520 | 1,248 |
| 2023-09-13 | 3.590 | 3.600 | 3.480 | 3.590 | 3.590 | 11,308 |
| 2023-09-12 | 3.480 | 3.600 | 3.480 | 3.490 | 3.490 | 6,188 |
| 2023-09-11 | 3.440 | 3.510 | 3.260 | 3.480 | 3.480 | 14,153 |
| 2023-09-08 | 3.450 | 3.450 | 3.340 | 3.440 | 3.440 | 2,074 |
| 2023-09-07 | 3.500 | 3.590 | 3.440 | 3.530 | 3.530 | 1,069 |
| 2023-09-06 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 1,879 |
| 2023-09-05 | 3.540 | 3.610 | 3.450 | 3.610 | 3.610 | 2,335 |
| 2023-09-04 | 3.500 | 3.600 | 3.460 | 3.460 | 3.460 | 850 |
| 2023-09-01 | 3.400 | 3.650 | 3.400 | 3.600 | 3.600 | 6,270 |
| 2023-08-31 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 160 |
| 2023-08-30 | 3.440 | 3.440 | 3.340 | 3.400 | 3.400 | 140 |
| 2023-08-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,095 |
| 2023-08-25 | 3.400 | 3.540 | 3.400 | 3.450 | 3.450 | 1,450 |
| 2023-08-24 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 1,557 |
| 2023-08-23 | 3.510 | 3.550 | 3.260 | 3.420 | 3.420 | 1,291 |
| 2023-08-22 | 3.390 | 3.550 | 3.390 | 3.500 | 3.500 | 2,522 |
| 2023-08-21 | 3.540 | 3.540 | 3.300 | 3.390 | 3.390 | 8,241 |
| 2023-08-18 | 3.590 | 3.650 | 3.440 | 3.600 | 3.600 | 6,004 |
| 2023-08-17 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 3,350 |
| 2023-08-16 | 3.600 | 3.750 | 3.400 | 3.480 | 3.480 | 4,343 |
| 2023-08-14 | 3.680 | 3.780 | 3.510 | 3.760 | 3.760 | 2,856 |
| 2023-08-11 | 3.590 | 3.850 | 3.590 | 3.790 | 3.790 | 8,058 |
| 2023-08-10 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 1,130 |
| 2023-08-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 549 |
| 2023-08-08 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 1,375 |
| 2023-08-07 | 3.600 | 3.640 | 3.420 | 3.630 | 3.630 | 2,195 |
| 2023-08-04 | 3.660 | 3.660 | 3.490 | 3.490 | 3.490 | 1,210 |
| 2023-08-03 | 3.460 | 3.650 | 3.460 | 3.600 | 3.600 | 2,616 |
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.