Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2026-01-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,648 |
| 2026-01-29 | 1.160 | 1.160 | 1.080 | 1.120 | 1.120 | 5,845 |
| 2026-01-28 | 1.120 | 1.170 | 1.100 | 1.160 | 1.160 | 6,341 |
| 2026-01-27 | 1.170 | 1.200 | 1.120 | 1.190 | 1.190 | 20,054 |
| 2026-01-26 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 3,322 |
| 2026-01-23 | 1.270 | 1.270 | 1.210 | 1.260 | 1.260 | 265 |
| 2026-01-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2026-01-21 | 1.260 | 1.280 | 1.220 | 1.280 | 1.280 | 401 |
| 2026-01-20 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 1,834 |
| 2026-01-19 | 1.260 | 1.270 | 1.200 | 1.250 | 1.250 | 1,348 |
| 2026-01-16 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 4,495 |
| 2026-01-15 | 1.260 | 1.260 | 1.190 | 1.230 | 1.230 | 252 |
| 2026-01-14 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 9,663 |
| 2026-01-13 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 2,721 |
| 2026-01-12 | 1.290 | 1.290 | 1.240 | 1.270 | 1.270 | 631 |
| 2026-01-09 | 1.300 | 1.300 | 1.220 | 1.290 | 1.290 | 2,110 |
| 2026-01-08 | 1.270 | 1.310 | 1.170 | 1.310 | 1.310 | 3,162 |
| 2026-01-07 | 1.190 | 1.280 | 1.190 | 1.270 | 1.270 | 7,467 |
| 2026-01-05 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 500 |
| 2026-01-02 | 1.120 | 1.220 | 1.120 | 1.220 | 1.220 | 1,419 |
| 2025-12-30 | 1.140 | 1.200 | 1.080 | 1.200 | 1.200 | 4,365 |
| 2025-12-29 | 1.180 | 1.180 | 1.080 | 1.140 | 1.140 | 4,612 |
| 2025-12-23 | 1.100 | 1.190 | 1.080 | 1.190 | 1.190 | 2,982 |
| 2025-12-22 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 8,669 |
| 2025-12-19 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 1,434 |
| 2025-12-18 | 1.230 | 1.230 | 1.120 | 1.180 | 1.180 | 13,486 |
| 2025-12-17 | 1.190 | 1.290 | 1.180 | 1.230 | 1.230 | 41,750 |
| 2025-12-16 | 1.450 | 1.470 | 1.080 | 1.190 | 1.190 | 106,096 |
| 2025-12-15 | 2.040 | 2.040 | 1.480 | 1.480 | 1.480 | 13,790 |
| 2025-12-12 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 54 |
| 2025-12-11 | 1.990 | 2.100 | 1.970 | 2.080 | 2.080 | 385 |
| 2025-12-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 3,000 |
| 2025-12-09 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 3,000 |
| 2025-12-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10 |
| 2025-12-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10 |
| 2025-12-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 950 |
| 2025-12-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 400 |
| 2025-12-02 | 2.200 | 2.200 | 2.020 | 2.100 | 2.100 | 4,494 |
| 2025-12-01 | 2.240 | 2.260 | 2.120 | 2.260 | 2.260 | 988 |
| 2025-11-28 | 2.200 | 2.220 | 2.200 | 2.220 | 2.220 | 2,954 |
| 2025-11-27 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 40 |
| 2025-11-26 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2025-11-25 | 2.240 | 2.320 | 2.120 | 2.300 | 2.300 | 26 |
| 2025-11-24 | 2.240 | 2.240 | 2.160 | 2.220 | 2.220 | 60 |
| 2025-11-21 | 2.200 | 2.320 | 2.200 | 2.320 | 2.320 | 10 |
| 2025-11-20 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 129 |
| 2025-11-19 | 2.240 | 2.300 | 2.180 | 2.300 | 2.300 | 110 |
| 2025-11-18 | 2.280 | 2.300 | 2.240 | 2.300 | 2.300 | 530 |
| 2025-11-17 | 2.200 | 2.280 | 2.200 | 2.280 | 2.280 | 6,441 |
| 2025-11-14 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 10,701 |
| 2025-11-13 | 2.160 | 2.200 | 1.950 | 2.200 | 2.200 | 1,978 |
| 2025-11-12 | 2.160 | 2.200 | 2.160 | 2.160 | 2.160 | 15 |
| 2025-11-10 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 18 |
| 2025-11-07 | 2.200 | 2.200 | 2.160 | 2.200 | 2.200 | 16 |
| 2025-11-06 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 25 |
| 2025-11-05 | 2.100 | 2.200 | 2.100 | 2.200 | 2.200 | 1,305 |
| 2025-11-04 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 50 |
| 2025-11-03 | 2.220 | 2.220 | 2.060 | 2.080 | 2.080 | 3,400 |
| 2025-10-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 388 |
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.