Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.610 | 3.640 | 3.460 | 3.600 | 3.600 | 968 |
| 2023-08-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 449 |
| 2023-07-31 | 3.570 | 3.660 | 3.540 | 3.620 | 3.620 | 1,306 |
| 2023-07-28 | 3.500 | 3.590 | 3.460 | 3.500 | 3.500 | 634 |
| 2023-07-27 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 3,777 |
| 2023-07-26 | 3.600 | 3.600 | 3.470 | 3.570 | 3.570 | 1,486 |
| 2023-07-25 | 3.600 | 3.600 | 3.470 | 3.600 | 3.600 | 35 |
| 2023-07-24 | 3.650 | 3.650 | 3.460 | 3.600 | 3.600 | 1,006 |
| 2023-07-21 | 3.400 | 3.650 | 3.400 | 3.650 | 3.650 | 7,672 |
| 2023-07-20 | 3.310 | 3.440 | 3.230 | 3.440 | 3.440 | 3,373 |
| 2023-07-19 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 2,615 |
| 2023-07-18 | 3.440 | 3.440 | 3.330 | 3.400 | 3.400 | 408 |
| 2023-07-17 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 2,353 |
| 2023-07-14 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 2,002 |
| 2023-07-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 215 |
| 2023-07-12 | 3.300 | 3.420 | 3.300 | 3.410 | 3.410 | 460 |
| 2023-07-11 | 3.490 | 3.500 | 3.220 | 3.350 | 3.350 | 9,192 |
| 2023-07-10 | 3.500 | 3.500 | 3.350 | 3.470 | 3.470 | 4,687 |
| 2023-07-07 | 3.410 | 3.580 | 3.410 | 3.500 | 3.500 | 4,067 |
| 2023-07-06 | 3.400 | 3.450 | 3.300 | 3.410 | 3.410 | 802 |
| 2023-07-05 | 3.230 | 3.380 | 3.230 | 3.370 | 3.370 | 400 |
| 2023-07-04 | 3.270 | 3.380 | 3.230 | 3.380 | 3.380 | 1,984 |
| 2023-07-03 | 3.450 | 3.470 | 3.260 | 3.380 | 3.380 | 1,806 |
| 2023-06-30 | 3.400 | 3.500 | 3.340 | 3.400 | 3.400 | 12,949 |
| 2023-06-29 | 3.350 | 3.600 | 3.350 | 3.500 | 3.500 | 15,377 |
| 2023-06-28 | 3.630 | 3.770 | 3.330 | 3.640 | 3.640 | 22,971 |
| 2023-06-27 | 3.800 | 3.800 | 3.490 | 3.690 | 3.690 | 12,145 |
| 2023-06-26 | 3.860 | 4.080 | 3.700 | 3.840 | 3.840 | 8,452 |
| 2023-06-23 | 3.780 | 4.000 | 3.600 | 3.900 | 3.900 | 15,165 |
| 2023-06-22 | 4.540 | 4.780 | 3.690 | 3.690 | 3.690 | 81,981 |
| 2023-06-21 | 4.000 | 4.840 | 3.910 | 4.480 | 4.480 | 192,912 |
| 2023-06-20 | 3.750 | 4.100 | 3.520 | 4.100 | 4.100 | 23,353 |
| 2023-06-19 | 3.260 | 3.720 | 3.230 | 3.690 | 3.690 | 34,371 |
| 2023-06-16 | 3.120 | 3.260 | 3.100 | 3.190 | 3.190 | 17,877 |
| 2023-06-15 | 3.050 | 3.150 | 3.030 | 3.150 | 3.150 | 4,630 |
| 2023-06-14 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 5,416 |
| 2023-06-13 | 2.900 | 2.930 | 2.890 | 2.920 | 2.920 | 2,832 |
| 2023-06-12 | 2.900 | 2.900 | 2.870 | 2.900 | 2.900 | 2,453 |
| 2023-06-09 | 2.840 | 2.900 | 2.840 | 2.890 | 2.890 | 2,168 |
| 2023-06-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 267 |
| 2023-06-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 979 |
| 2023-06-05 | 2.900 | 2.900 | 2.770 | 2.900 | 2.900 | 2,358 |
| 2023-06-02 | 2.850 | 2.870 | 2.800 | 2.870 | 2.870 | 410 |
| 2023-06-01 | 2.900 | 2.910 | 2.820 | 2.880 | 2.880 | 775 |
| 2023-05-31 | 2.890 | 2.900 | 2.820 | 2.880 | 2.880 | 562 |
| 2023-05-30 | 2.900 | 2.900 | 2.720 | 2.880 | 2.880 | 1,889 |
| 2023-05-29 | 2.930 | 2.930 | 2.830 | 2.900 | 2.900 | 1,198 |
| 2023-05-26 | 2.770 | 2.940 | 2.770 | 2.930 | 2.930 | 3,537 |
| 2023-05-25 | 2.800 | 2.890 | 2.730 | 2.770 | 2.770 | 4,837 |
| 2023-05-24 | 2.840 | 2.940 | 2.800 | 2.860 | 2.860 | 2,410 |
| 2023-05-23 | 2.870 | 3.080 | 2.680 | 2.950 | 2.950 | 11,655 |
| 2023-05-22 | 2.900 | 2.900 | 2.790 | 2.880 | 2.880 | 1,831 |
| 2023-05-19 | 2.950 | 2.950 | 2.820 | 2.900 | 2.900 | 320 |
| 2023-05-18 | 3.070 | 3.070 | 2.770 | 2.950 | 2.950 | 9,059 |
| 2023-05-17 | 3.000 | 3.000 | 2.910 | 2.980 | 2.980 | 1,462 |
| 2023-05-16 | 3.150 | 3.150 | 2.980 | 3.080 | 3.080 | 321 |
| 2023-05-15 | 3.050 | 3.150 | 3.000 | 3.150 | 3.150 | 2,471 |
| 2023-05-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 5 |
| 2023-05-11 | 3.200 | 3.200 | 3.080 | 3.180 | 3.180 | 746 |
| 2023-05-10 | 3.210 | 3.210 | 3.080 | 3.160 | 3.160 | 1,066 |
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.