Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	3.750	3.850	3.630	3.850	3.850	5,228
2023-02-06	3.750	3.780	3.600	3.760	3.760	5,254
2023-02-03	3.580	3.750	3.460	3.750	3.750	18,517
2023-02-02	3.650	3.650	3.400	3.580	3.580	10,415
2023-02-01	3.580	3.680	3.460	3.590	3.590	15,308
2023-01-31	3.740	3.740	3.450	3.700	3.700	9,684
2023-01-30	3.850	3.850	3.660	3.740	3.740	6,964
2023-01-27	3.850	3.850	3.680	3.850	3.850	1,434
2023-01-26	3.880	3.920	3.650	3.850	3.850	23,106
2023-01-25	3.590	4.240	3.530	3.810	3.810	40,234
2023-01-24	3.540	3.600	3.520	3.600	3.600	2,406
2023-01-23	3.690	3.690	3.540	3.600	3.600	6,362
2023-01-20	3.650	3.710	3.520	3.680	3.680	6,689
2023-01-19	3.680	3.770	3.520	3.550	3.550	26,565
2023-01-18	3.810	3.880	3.710	3.850	3.850	3,527
2023-01-17	3.840	3.850	3.680	3.760	3.760	16,767
2023-01-16	3.810	3.890	3.750	3.850	3.850	20,625
2023-01-13	3.710	3.820	3.620	3.800	3.800	11,709
2023-01-12	3.880	3.890	3.640	3.770	3.770	23,711
2023-01-11	3.780	3.930	3.590	3.830	3.830	37,013
2023-01-10	3.800	3.800	3.460	3.750	3.750	41,754
2023-01-09	4.200	4.380	3.660	3.800	3.800	160,008
2023-01-05	3.290	4.200	3.290	4.200	4.200	160,466
2023-01-04	2.890	3.170	2.890	3.150	3.150	24,066
2023-01-03	2.880	2.900	2.880	2.900	2.900	2,195
2023-01-02	2.760	2.900	2.760	2.880	2.880	620
2022-12-30	2.610	2.760	2.610	2.760	2.760	771
2022-12-29	2.600	2.610	2.510	2.610	2.610	6,070
2022-12-28	2.600	2.670	2.600	2.600	2.600	115
2022-12-27	2.580	2.630	2.540	2.540	2.540	3,980
2022-12-23	2.630	2.630	2.580	2.580	2.580	360
2022-12-21	2.640	2.640	2.640	2.640	2.640	33
2022-12-19	2.700	2.700	2.640	2.640	2.640	372
2022-12-16	2.740	2.740	2.700	2.700	2.700	31
2022-12-15	2.740	2.740	2.740	2.740	2.740	10
2022-12-14	2.740	2.750	2.740	2.750	2.750	76
2022-12-13	2.730	2.740	2.730	2.740	2.740	50
2022-12-12	2.750	2.750	2.640	2.640	2.640	148
2022-12-09	2.750	2.750	2.730	2.730	2.730	256
2022-12-08	2.790	2.790	2.640	2.760	2.760	2,837
2022-12-07	2.790	2.790	2.790	2.790	2.790	20
2022-12-06	2.780	2.780	2.780	2.780	2.780	100
2022-12-05	2.780	2.780	2.700	2.780	2.780	931
2022-12-02	2.780	2.780	2.780	2.780	2.780	20
2022-12-01	2.790	2.790	2.790	2.790	2.790	495
2022-11-30	2.790	2.790	2.790	2.790	2.790	35
2022-11-29	2.800	2.800	2.760	2.790	2.790	1,454
2022-11-28	2.780	2.790	2.700	2.780	2.780	1,410
2022-11-25	2.740	2.780	2.580	2.780	2.780	6,551
2022-11-24	2.780	2.780	2.740	2.780	2.780	1,415
2022-11-23	2.620	2.690	2.620	2.690	2.690	1,228
2022-11-21	2.700	2.700	2.520	2.610	2.610	2,560
2022-11-18	2.600	2.670	2.600	2.670	2.670	775
2022-11-17	2.420	2.600	2.420	2.600	2.600	3,576
2022-11-16	2.500	2.500	2.360	2.500	2.500	3,216
2022-11-15	2.550	2.550	2.550	2.550	2.550	250
2022-11-14	2.660	2.660	2.440	2.550	2.550	4,172
2022-11-10	2.590	2.670	2.520	2.660	2.660	3,477
2022-11-09	2.520	2.590	2.520	2.590	2.590	1,786
2022-11-08	2.500	2.590	2.500	2.590	2.590	720

← NewerPage 16 of 21 · 1,223 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.