Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.450	2.500	2.440	2.500	2.500	11,403
2022-11-04	2.330	2.430	2.300	2.430	2.430	4,918
2022-11-03	2.460	2.460	2.310	2.330	2.330	5,758
2022-11-02	2.560	2.560	2.310	2.350	2.350	12,451
2022-10-31	2.500	2.590	2.400	2.590	2.590	85
2022-10-28	2.580	2.580	2.500	2.500	2.500	949
2022-10-27	2.600	2.600	2.580	2.580	2.580	30
2022-10-26	2.570	2.680	2.570	2.660	2.660	940
2022-10-25	2.690	2.690	2.600	2.600	2.600	217
2022-10-24	2.440	2.800	2.400	2.690	2.690	4,906
2022-10-21	2.690	2.780	2.430	2.560	2.560	4,340
2022-10-20	2.650	2.800	2.630	2.700	2.700	3,111
2022-10-19	2.760	2.760	2.540	2.540	2.540	1,564
2022-10-18	2.790	2.790	2.640	2.640	2.640	288
2022-10-17	2.800	2.800	2.640	2.790	2.790	1,181
2022-10-14	2.800	2.800	2.800	2.800	2.800	130
2022-10-13	2.700	2.780	2.700	2.760	2.760	2,500
2022-10-12	2.750	2.790	2.640	2.790	2.790	2,330
2022-10-11	2.800	2.800	2.700	2.750	2.750	1,495
2022-10-10	2.980	3.020	2.800	2.800	2.800	13,697
2022-10-07	2.820	2.890	2.820	2.890	2.890	225
2022-10-06	2.840	2.850	2.580	2.800	2.800	569
2022-10-05	2.850	2.850	2.660	2.850	2.850	3,527
2022-10-04	2.700	2.890	2.700	2.800	2.800	3,141
2022-10-03	2.520	2.740	2.510	2.650	2.650	4,509
2022-09-30	2.940	2.960	2.300	2.590	2.590	11,455
2022-09-29	2.660	2.720	2.570	2.720	2.720	1,585
2022-09-28	2.600	2.640	2.600	2.640	2.640	2,112
2022-09-27	2.360	2.590	2.360	2.590	2.590	3,008
2022-09-26	2.480	2.480	2.360	2.360	2.360	3,198
2022-09-23	2.500	2.500	2.350	2.490	2.490	1,225
2022-09-22	2.560	2.590	2.330	2.530	2.530	3,638
2022-09-21	2.400	2.570	2.400	2.570	2.570	1,332
2022-09-20	2.500	2.580	2.450	2.580	2.580	980
2022-09-19	2.480	2.480	2.270	2.470	2.470	2,042
2022-09-16	2.400	2.490	2.350	2.480	2.480	3,015
2022-09-15	2.390	2.400	2.300	2.390	2.390	3,456
2022-09-14	2.430	2.440	2.200	2.390	2.390	7,565
2022-09-13	2.360	2.540	2.360	2.540	2.540	1,077
2022-09-12	2.520	2.600	2.420	2.500	2.500	1,272
2022-09-09	2.520	2.640	2.510	2.640	2.640	2,845
2022-09-08	2.650	2.650	2.650	2.650	2.650	103
2022-09-07	2.630	2.640	2.630	2.640	2.640	102
2022-09-06	2.520	2.730	2.520	2.640	2.640	2,177
2022-09-05	2.400	2.740	2.400	2.740	2.740	1,199
2022-09-02	2.400	2.620	2.310	2.620	2.620	2,654
2022-09-01	2.530	2.570	2.530	2.570	2.570	1,253
2022-08-31	2.520	2.520	2.520	2.520	2.520	180
2022-08-30	2.460	2.500	2.460	2.500	2.500	2,630
2022-08-29	2.460	2.460	2.460	2.460	2.460	410
2022-08-25	2.430	2.470	2.350	2.470	2.470	718
2022-08-24	2.360	2.560	2.300	2.420	2.420	22,466
2022-08-23	2.590	2.590	2.350	2.350	2.350	11,424
2022-08-22	2.640	2.640	2.450	2.600	2.600	1,752
2022-08-19	2.590	2.660	2.560	2.640	2.640	2,261
2022-08-18	2.540	2.590	2.410	2.590	2.590	896
2022-08-17	2.510	2.510	2.440	2.480	2.480	3,655
2022-08-16	2.640	2.660	2.500	2.510	2.510	4,424
2022-08-12	2.500	2.630	2.460	2.630	2.630	1,769
2022-08-11	2.550	2.620	2.400	2.600	2.600	5,110

← NewerPage 17 of 21 · 1,218 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.