Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 3.210 | 3.210 | 3.080 | 3.160 | 3.160 | 1,066 |
| 2023-05-09 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 20 |
| 2023-05-08 | 3.120 | 3.180 | 3.100 | 3.100 | 3.100 | 539 |
| 2023-05-05 | 2.970 | 3.120 | 2.870 | 3.120 | 3.120 | 979 |
| 2023-05-04 | 2.860 | 2.980 | 2.860 | 2.950 | 2.950 | 687 |
| 2023-05-02 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 127 |
| 2023-04-28 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 1,450 |
| 2023-04-27 | 2.970 | 2.980 | 2.880 | 2.980 | 2.980 | 582 |
| 2023-04-26 | 3.010 | 3.010 | 2.900 | 2.990 | 2.990 | 1,526 |
| 2023-04-25 | 3.080 | 3.080 | 2.950 | 3.000 | 3.000 | 382 |
| 2023-04-24 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 111 |
| 2023-04-21 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 970 |
| 2023-04-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 661 |
| 2023-04-19 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 54 |
| 2023-04-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 60 |
| 2023-04-17 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 1,609 |
| 2023-04-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,198 |
| 2023-04-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 142 |
| 2023-04-11 | 2.940 | 2.980 | 2.940 | 2.950 | 2.950 | 324 |
| 2023-04-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-04-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2023-04-04 | 3.030 | 3.130 | 2.780 | 3.000 | 3.000 | 15,935 |
| 2023-04-03 | 2.980 | 3.300 | 2.980 | 3.130 | 3.130 | 6,591 |
| 2023-03-31 | 2.840 | 2.970 | 2.830 | 2.970 | 2.970 | 3,127 |
| 2023-03-30 | 2.890 | 2.990 | 2.860 | 2.970 | 2.970 | 1,363 |
| 2023-03-29 | 2.980 | 2.980 | 2.900 | 2.980 | 2.980 | 380 |
| 2023-03-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-03-27 | 2.930 | 3.000 | 2.910 | 3.000 | 3.000 | 1,447 |
| 2023-03-24 | 2.980 | 2.990 | 2.920 | 2.980 | 2.980 | 432 |
| 2023-03-23 | 3.050 | 3.050 | 2.980 | 2.980 | 2.980 | 1,276 |
| 2023-03-22 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 35 |
| 2023-03-21 | 3.030 | 3.030 | 2.990 | 2.990 | 2.990 | 1,900 |
| 2023-03-20 | 2.990 | 3.030 | 2.860 | 3.030 | 3.030 | 8,482 |
| 2023-03-17 | 3.100 | 3.100 | 2.850 | 2.950 | 2.950 | 5,026 |
| 2023-03-16 | 3.190 | 3.190 | 3.000 | 3.100 | 3.100 | 7,091 |
| 2023-03-15 | 3.200 | 3.240 | 3.140 | 3.230 | 3.230 | 3,681 |
| 2023-03-13 | 3.310 | 3.310 | 3.180 | 3.280 | 3.280 | 1,314 |
| 2023-03-10 | 3.350 | 3.350 | 3.170 | 3.330 | 3.330 | 4,963 |
| 2023-03-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2 |
| 2023-03-08 | 3.370 | 3.390 | 3.260 | 3.390 | 3.390 | 326 |
| 2023-03-07 | 3.290 | 3.350 | 3.220 | 3.350 | 3.350 | 1,183 |
| 2023-03-06 | 3.330 | 3.330 | 3.220 | 3.290 | 3.290 | 977 |
| 2023-03-03 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 110 |
| 2023-03-02 | 3.400 | 3.430 | 3.220 | 3.330 | 3.330 | 3,500 |
| 2023-03-01 | 3.130 | 3.250 | 3.130 | 3.230 | 3.230 | 3,662 |
| 2023-02-28 | 3.430 | 3.430 | 3.130 | 3.250 | 3.250 | 9,444 |
| 2023-02-27 | 3.220 | 3.440 | 3.220 | 3.350 | 3.350 | 5,374 |
| 2023-02-24 | 3.410 | 3.410 | 3.370 | 3.400 | 3.400 | 271 |
| 2023-02-23 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 95 |
| 2023-02-22 | 3.500 | 3.500 | 3.380 | 3.480 | 3.480 | 665 |
| 2023-02-21 | 3.530 | 3.540 | 3.400 | 3.520 | 3.520 | 1,355 |
| 2023-02-20 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 1,202 |
| 2023-02-17 | 3.460 | 3.540 | 3.450 | 3.540 | 3.540 | 4,613 |
| 2023-02-16 | 3.340 | 3.390 | 3.340 | 3.390 | 3.390 | 2,702 |
| 2023-02-15 | 3.450 | 3.550 | 3.220 | 3.390 | 3.390 | 6,088 |
| 2023-02-14 | 3.410 | 3.540 | 3.410 | 3.540 | 3.540 | 621 |
| 2023-02-13 | 3.540 | 3.540 | 3.340 | 3.510 | 3.510 | 13,820 |
| 2023-02-10 | 3.720 | 3.750 | 3.480 | 3.620 | 3.620 | 9,005 |
| 2023-02-09 | 3.680 | 3.800 | 3.570 | 3.730 | 3.730 | 9,264 |
| 2023-02-08 | 3.860 | 3.860 | 3.680 | 3.800 | 3.800 | 4,587 |
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.