Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	3.400	3.400	3.170	3.300	3.300	1,680
2022-02-11	3.350	3.400	3.350	3.400	3.400	668
2022-02-10	3.500	3.500	3.200	3.370	3.370	3,577
2022-02-09	3.500	3.590	3.400	3.500	3.500	1,585
2022-02-08	3.400	3.630	3.400	3.620	3.620	1,075
2022-02-07	3.620	3.840	3.340	3.640	3.640	13,727
2022-02-04	3.290	3.700	3.290	3.580	3.580	13,832
2022-02-03	3.240	3.310	3.110	3.290	3.290	2,082
2022-02-02	3.280	3.330	3.170	3.170	3.170	1,957
2022-02-01	3.210	3.350	3.140	3.280	3.280	4,868
2022-01-31	3.220	3.220	3.100	3.200	3.200	1,839
2022-01-28	3.180	3.300	3.110	3.220	3.220	9,886
2022-01-27	3.200	3.350	3.100	3.290	3.290	6,854
2022-01-26	3.200	3.390	3.100	3.370	3.370	2,353
2022-01-25	3.440	3.440	3.150	3.300	3.300	7,762
2022-01-24	3.360	3.580	3.230	3.300	3.300	11,563
2022-01-21	3.800	3.840	3.690	3.700	3.700	5,349
2022-01-20	3.280	3.930	3.020	3.800	3.800	54,123
2022-01-19	3.600	3.850	3.300	3.320	3.320	13,766
2022-01-18	4.290	4.290	3.600	3.600	3.600	17,616
2022-01-17	4.660	4.660	3.950	4.100	4.100	39,344
2022-01-14	4.740	4.900	4.300	4.680	4.680	15,155
2022-01-13	4.500	4.950	4.070	4.720	4.720	62,282
2022-01-12	6.400	6.400	4.500	4.500	4.500	202,367
2022-01-11	4.450	5.180	4.450	5.180	5.180	75,149
2022-01-10	3.430	4.140	3.430	4.140	4.140	51,529
2022-01-07	2.860	3.400	2.860	3.300	3.300	18,025
2022-01-05	2.600	2.860	2.600	2.860	2.860	7,397
2022-01-04	2.500	2.590	2.500	2.590	2.590	3,055
2022-01-03	2.500	2.550	2.500	2.550	2.550	660
2021-12-30	2.350	2.530	2.350	2.430	2.430	2,542
2021-12-29	2.400	2.420	2.340	2.420	2.420	3,650
2021-12-28	2.480	2.480	2.340	2.340	2.340	5,050
2021-12-27	2.600	2.600	2.340	2.470	2.470	13,919
2021-12-23	2.260	2.720	2.260	2.710	2.710	10,164
2021-12-22	2.200	2.360	2.200	2.250	2.250	1,270
2021-12-21	2.450	2.450	2.250	2.250	2.250	9,250
2021-12-20	2.460	2.460	2.460	2.460	2.460	1,435
2021-12-17	2.380	2.600	2.380	2.500	2.500	9,082
2021-12-16	2.200	2.390	2.200	2.380	2.380	11,202
2021-12-15	2.060	2.200	2.050	2.200	2.200	9,218
2021-12-14	2.280	2.280	2.100	2.120	2.120	3,795
2021-12-13	2.000	2.200	1.920	2.170	2.170	7,063
2021-12-10	2.300	2.300	1.900	2.000	2.000	27,026
2021-12-09	2.490	2.500	2.300	2.300	2.300	7,317
2021-12-08	2.520	2.520	2.520	2.520	2.520	370
2021-12-07	2.550	2.550	2.550	2.550	2.550	200
2021-12-06	2.500	2.500	2.490	2.500	2.500	2,150
2021-12-03	2.590	2.590	2.500	2.500	2.500	95
2021-12-02	2.520	2.590	2.520	2.590	2.590	41
2021-12-01	2.700	2.790	2.510	2.510	2.510	2,480
2021-11-30	2.550	2.600	2.550	2.600	2.600	240
2021-11-29	2.570	2.670	2.570	2.670	2.670	644
2021-11-26	2.600	2.600	2.600	2.600	2.600	923
2021-11-25	2.600	2.600	2.600	2.600	2.600	250
2021-11-24	2.700	2.700	2.550	2.620	2.620	4,093
2021-11-23	2.660	2.800	2.660	2.800	2.800	2,483
2021-11-22	2.810	2.810	2.800	2.800	2.800	700
2021-11-19	2.560	2.800	2.540	2.800	2.800	2,185
2021-11-18	2.700	2.700	2.600	2.600	2.600	1,867

← NewerPage 20 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.