Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 9,015 |
| 2026-04-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 615 |
| 2026-04-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2026-04-27 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 867 |
| 2026-04-24 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 410 |
| 2026-04-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 125 |
| 2026-04-22 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 5,199 |
| 2026-04-21 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 20,500 |
| 2026-04-20 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 1,000 |
| 2026-04-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2026-04-16 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 313 |
| 2026-04-15 | 1.100 | 1.150 | 1.100 | 1.130 | 1.130 | 4,974 |
| 2026-04-14 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 986 |
| 2026-04-13 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 624 |
| 2026-04-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5 |
| 2026-04-09 | 1.100 | 1.160 | 1.090 | 1.160 | 1.160 | 146 |
| 2026-04-07 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,120 |
| 2026-04-02 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 400 |
| 2026-04-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 630 |
| 2026-03-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 17 |
| 2026-03-30 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 343 |
| 2026-03-27 | 1.120 | 1.160 | 1.090 | 1.110 | 1.110 | 2,223 |
| 2026-03-26 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 12 |
| 2026-03-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2 |
| 2026-03-24 | 1.090 | 1.180 | 1.090 | 1.170 | 1.170 | 5,707 |
| 2026-03-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 295 |
| 2026-03-20 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 1,272 |
| 2026-03-19 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 397 |
| 2026-03-18 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 855 |
| 2026-03-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2026-03-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,709 |
| 2026-03-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 207 |
| 2026-03-12 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 1,288 |
| 2026-03-11 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 1,239 |
| 2026-03-10 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 238 |
| 2026-03-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2026-03-06 | 1.130 | 1.180 | 1.100 | 1.180 | 1.180 | 9,037 |
| 2026-03-05 | 1.210 | 1.210 | 1.100 | 1.100 | 1.100 | 56,448 |
| 2026-03-04 | 1.110 | 1.220 | 1.080 | 1.220 | 1.220 | 15,163 |
| 2026-03-03 | 1.160 | 1.170 | 1.100 | 1.130 | 1.130 | 12,238 |
| 2026-03-02 | 1.220 | 1.280 | 1.150 | 1.220 | 1.220 | 10,634 |
| 2026-02-27 | 1.010 | 1.280 | 1.010 | 1.280 | 1.280 | 52,609 |
| 2026-02-26 | 1.040 | 1.060 | 1.000 | 1.010 | 1.010 | 5,761 |
| 2026-02-25 | 1.040 | 1.070 | 1.040 | 1.040 | 1.040 | 411 |
| 2026-02-24 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 85 |
| 2026-02-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20 |
| 2026-02-20 | 1.050 | 1.090 | 1.040 | 1.040 | 1.040 | 1,084 |
| 2026-02-19 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 136 |
| 2026-02-18 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 3,750 |
| 2026-02-17 | 1.080 | 1.150 | 1.040 | 1.050 | 1.050 | 643 |
| 2026-02-16 | 1.050 | 1.150 | 1.050 | 1.140 | 1.140 | 8,608 |
| 2026-02-13 | 1.120 | 1.120 | 1.040 | 1.050 | 1.050 | 12,354 |
| 2026-02-12 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 7,444 |
| 2026-02-11 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,786 |
| 2026-02-10 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 2,610 |
| 2026-02-09 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 311 |
| 2026-02-06 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 257 |
| 2026-02-05 | 1.120 | 1.130 | 1.060 | 1.060 | 1.060 | 722 |
| 2026-02-04 | 1.120 | 1.120 | 1.040 | 1.120 | 1.120 | 1,714 |
| 2026-02-03 | 1.090 | 1.100 | 1.020 | 1.100 | 1.100 | 5,132 |
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.