Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.770	0.770	0.770	0.770	0.770	16
2026-07-24	0.770	0.770	0.770	0.770	0.770	16
2026-07-23	0.800	0.800	0.780	0.780	0.780	761
2026-07-22	0.800	0.800	0.790	0.790	0.790	897
2026-07-21	0.800	0.800	0.780	0.800	0.800	1,058
2026-07-20	0.815	0.815	0.800	0.800	0.800	490
2026-07-17	0.795	0.820	0.795	0.820	0.820	4,581
2026-07-16	0.850	0.850	0.780	0.780	0.780	5,000
2026-07-15	0.870	0.880	0.870	0.880	0.880	57
2026-07-14	0.860	0.860	0.860	0.860	0.860	15
2026-07-13	0.860	0.860	0.860	0.860	0.860	6,047
2026-07-10	0.860	0.870	0.860	0.860	0.860	6,047
2026-07-09	0.830	0.850	0.830	0.850	0.850	1,193
2026-07-08	0.830	0.830	0.830	0.830	0.830	2,000
2026-07-07	0.850	0.850	0.840	0.840	0.840	100
2026-07-06	0.880	0.880	0.860	0.860	0.860	30
2026-07-03	0.890	0.890	0.880	0.890	0.890	1,476
2026-07-02	0.880	0.880	0.880	0.880	0.880	950
2026-07-01	0.870	0.880	0.850	0.880	0.880	950
2026-06-30	0.890	0.890	0.890	0.890	0.890	48
2026-06-29	0.890	0.890	0.890	0.890	0.890	48
2026-06-26	0.890	0.890	0.890	0.890	0.890	48
2026-06-25	0.880	0.880	0.880	0.880	0.880	52
2026-06-24	0.900	0.900	0.880	0.880	0.880	52
2026-06-23	0.840	0.900	0.840	0.900	0.900	9,667
2026-06-22	0.830	0.910	0.810	0.840	0.840	15,149
2026-06-19	0.825	0.825	0.825	0.825	0.825	3,364
2026-06-18	0.850	0.850	0.825	0.825	0.825	2,060
2026-06-17	0.870	0.890	0.870	0.890	0.890	1,154
2026-06-16	0.860	0.920	0.860	0.870	0.870	5,516
2026-06-15	0.885	0.900	0.860	0.860	0.860	14,700
2026-06-12	0.930	0.930	0.930	0.930	0.930	749
2026-06-11	0.970	0.970	0.800	0.910	0.910	23,262
2026-06-10	0.970	0.970	0.960	0.970	0.970	9,589
2026-06-09	0.970	0.970	0.970	0.970	0.970	132
2026-06-08	1.000	1.050	0.950	1.010	1.010	5,885
2026-06-05	1.010	1.070	0.945	0.945	0.945	64,567
2026-06-03	1.120	1.120	1.120	1.120	1.120	0
2026-06-02	1.120	1.120	1.120	1.120	1.120	0
2026-06-01	1.080	1.120	1.050	1.120	1.120	1,120
2026-05-29	1.110	1.110	1.080	1.100	1.100	2,688
2026-05-28	1.110	1.110	1.110	1.110	1.110	1,000
2026-05-27	1.110	1.110	1.110	1.110	1.110	1,000
2026-05-26	1.110	1.110	1.110	1.110	1.110	1,000
2026-05-25	1.080	1.110	1.080	1.110	1.110	2,807
2026-05-22	1.060	1.080	1.020	1.080	1.080	3,460
2026-05-21	1.040	1.040	1.040	1.040	1.040	3,632
2026-05-20	1.030	1.080	1.020	1.040	1.040	3,632
2026-05-19	1.070	1.070	1.060	1.060	1.060	3,129
2026-05-18	1.090	1.090	1.070	1.070	1.070	253
2026-05-15	1.090	1.090	1.090	1.090	1.090	33
2026-05-14	1.090	1.090	1.090	1.090	1.090	33
2026-05-13	1.180	1.210	1.090	1.090	1.090	9,027
2026-05-12	1.080	1.180	1.080	1.180	1.180	3,385
2026-05-11	1.080	1.100	1.080	1.100	1.100	310
2026-05-08	1.110	1.110	1.080	1.080	1.080	1,250
2026-05-07	1.050	1.150	1.050	1.080	1.080	10,304
2026-05-06	1.010	1.040	1.010	1.040	1.040	50
2026-05-05	1.040	1.040	1.010	1.010	1.010	663
2026-05-04	1.020	1.040	1.010	1.040	1.040	6,954

← NewerPage 2 of 5 · 249 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.