Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.560	2.600	2.500	2.600	2.600	3,310
2022-08-09	2.720	2.720	2.560	2.570	2.570	1,010
2022-08-08	2.740	2.840	2.580	2.720	2.720	10,390
2022-08-05	2.840	2.840	2.840	2.840	2.840	10
2022-08-04	2.780	2.880	2.700	2.840	2.840	4,104
2022-08-03	2.830	3.000	2.800	2.800	2.800	1,521
2022-08-02	3.090	3.090	2.920	2.920	2.920	210
2022-08-01	3.200	3.300	3.100	3.100	3.100	368
2022-07-29	3.200	3.200	3.150	3.200	3.200	2,576
2022-07-28	3.080	3.180	2.950	3.180	3.180	8,216
2022-07-27	2.880	3.480	2.880	3.100	3.100	33,271
2022-07-26	2.440	2.840	2.440	2.840	2.840	42,159
2022-07-25	2.090	2.430	2.090	2.430	2.430	16,488
2022-07-22	2.180	2.310	1.900	1.900	1.900	5,837
2022-07-21	2.300	2.310	2.300	2.310	2.310	310
2022-07-20	2.300	2.330	2.210	2.240	2.240	3,575
2022-07-19	2.310	2.350	1.875	2.310	2.310	29,778
2022-07-18	2.230	2.420	2.200	2.310	2.310	5,390
2022-07-15	2.330	2.430	2.120	2.420	2.420	848
2022-07-14	2.380	2.510	2.170	2.230	2.230	2,510
2022-07-13	2.540	2.540	2.340	2.410	2.410	1,011
2022-07-12	2.520	2.590	2.320	2.560	2.560	2,029
2022-07-11	2.400	2.530	2.380	2.520	2.520	705
2022-07-08	2.580	2.580	2.450	2.450	2.450	1,100
2022-07-07	2.600	2.600	2.420	2.420	2.420	1,515
2022-07-06	2.600	2.650	2.420	2.600	2.600	2,740
2022-07-05	2.420	2.650	2.380	2.650	2.650	8,763
2022-07-04	2.700	2.700	2.320	2.680	2.680	774
2022-07-01	2.670	2.700	2.670	2.700	2.700	1,127
2022-06-30	2.690	2.690	2.500	2.660	2.660	522
2022-06-29	2.690	2.690	2.690	2.690	2.690	10
2022-06-28	2.700	2.700	2.500	2.700	2.700	3,465
2022-06-27	2.600	2.600	2.540	2.540	2.540	1,589
2022-06-24	2.750	2.750	2.600	2.730	2.730	710
2022-06-23	2.760	2.760	2.580	2.720	2.720	1,849
2022-06-22	2.800	2.800	2.600	2.760	2.760	241
2022-06-21	2.640	2.840	2.540	2.820	2.820	3,243
2022-06-20	2.790	2.800	2.790	2.800	2.800	15
2022-06-17	2.800	2.800	2.540	2.800	2.800	809
2022-06-15	2.680	2.860	2.620	2.840	2.840	1,175
2022-06-14	2.610	2.650	2.540	2.650	2.650	2,993
2022-06-13	2.740	2.740	2.600	2.700	2.700	4,692
2022-06-10	2.790	2.940	2.660	2.730	2.730	11,256
2022-06-09	3.140	3.570	2.790	2.790	2.790	61,214
2022-06-08	2.710	3.260	2.710	2.920	2.920	17,966
2022-06-07	2.770	2.820	2.660	2.820	2.820	601
2022-06-06	2.650	2.770	2.650	2.770	2.770	614
2022-06-03	2.760	2.760	2.760	2.760	2.760	590
2022-06-02	2.760	2.760	2.760	2.760	2.760	10
2022-06-01	2.620	2.760	2.620	2.760	2.760	1,001
2022-05-30	2.500	2.610	2.500	2.610	2.610	210
2022-05-27	2.550	2.600	2.450	2.600	2.600	1,162
2022-05-26	2.510	2.540	2.340	2.540	2.540	2,578
2022-05-25	2.510	2.620	2.500	2.620	2.620	1,513
2022-05-24	2.560	2.630	2.530	2.630	2.630	1,022
2022-05-20	2.700	2.700	2.580	2.680	2.680	2,077
2022-05-19	2.700	2.700	2.650	2.650	2.650	210
2022-05-18	2.700	2.700	2.700	2.700	2.700	10
2022-05-16	2.530	2.750	2.530	2.750	2.750	569
2022-05-13	2.700	2.700	2.700	2.700	2.700	221

← NewerPage 18 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.