Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.180	2.200	2.080	2.100	2.100	388
2025-10-29	2.160	2.160	2.160	2.160	2.160	75
2025-10-28	2.340	2.340	2.080	2.080	2.080	19,360
2025-10-27	2.260	2.340	2.180	2.320	2.320	895
2025-10-24	2.220	2.220	2.220	2.220	2.220	480
2025-10-23	2.220	2.220	2.220	2.220	2.220	60
2025-10-22	2.220	2.220	2.220	2.220	2.220	60
2025-10-21	2.220	2.220	2.220	2.220	2.220	68
2025-10-20	2.220	2.220	2.220	2.220	2.220	68
2025-10-17	2.260	2.260	2.220	2.220	2.220	142
2025-10-16	2.240	2.240	2.240	2.240	2.240	1,177
2025-10-15	2.260	2.260	2.160	2.240	2.240	1,177
2025-10-14	2.320	2.360	2.260	2.260	2.260	800
2025-10-13	2.440	2.460	2.280	2.300	2.300	16,649
2025-10-10	2.660	2.660	2.360	2.520	2.520	18,528
2025-10-09	2.580	2.680	2.340	2.680	2.680	5,631
2025-10-08	2.580	2.580	2.440	2.580	2.580	680
2025-10-07	2.520	2.520	2.400	2.400	2.400	5,250
2025-10-06	2.360	2.580	2.200	2.520	2.520	43,326
2025-10-03	2.260	2.480	2.260	2.480	2.480	4,418
2025-10-02	2.320	2.380	2.180	2.380	2.380	1,136
2025-10-01	2.300	2.360	2.260	2.360	2.360	3,171
2025-09-30	2.200	2.300	2.200	2.300	2.300	5,196
2025-09-29	2.200	2.280	2.200	2.200	2.200	574
2025-09-26	2.260	2.260	2.200	2.200	2.200	120
2025-09-25	2.160	2.280	2.160	2.280	2.280	1,893
2025-09-24	2.120	2.260	2.120	2.140	2.140	334
2025-09-23	2.200	2.240	2.080	2.120	2.120	298
2025-09-22	2.160	2.240	2.160	2.240	2.240	100
2025-09-19	2.120	2.120	2.120	2.120	2.120	1,000
2025-09-18	2.220	2.300	2.140	2.140	2.140	2,589
2025-09-17	2.180	2.240	2.180	2.240	2.240	426
2025-09-16	2.180	2.200	2.180	2.200	2.200	745
2025-09-15	2.160	2.240	2.160	2.160	2.160	445
2025-09-12	2.200	2.300	2.200	2.300	2.300	553
2025-09-11	2.160	2.200	2.140	2.200	2.200	994
2025-09-10	2.240	2.240	2.160	2.200	2.200	5,332
2025-09-09	2.280	2.500	2.200	2.200	2.200	11,884
2025-09-08	2.280	2.280	2.120	2.200	2.200	39
2025-09-05	2.200	2.280	2.200	2.280	2.280	39
2025-09-04	2.160	2.260	2.160	2.260	2.260	924
2025-09-03	2.160	2.280	2.160	2.240	2.240	2,882
2025-09-02	2.060	2.060	2.060	2.060	2.060	5
2025-09-01	2.040	2.240	2.040	2.100	2.100	13,074
2025-08-29	1.950	1.950	1.950	1.950	1.950	5,338
2025-08-28	2.160	2.260	2.100	2.260	2.260	6,266
2025-08-27	2.160	2.160	2.160	2.160	2.160	837
2025-08-26	2.160	2.160	2.160	2.160	2.160	5
2025-08-25	2.160	2.160	2.160	2.160	2.160	30
2025-08-22	2.160	2.160	2.160	2.160	2.160	412
2025-08-21	2.180	2.180	2.180	2.180	2.180	19
2025-08-20	2.200	2.200	2.180	2.180	2.180	669
2025-08-19	2.200	2.200	2.200	2.200	2.200	36
2025-08-18	2.280	2.280	2.280	2.280	2.280	0
2025-08-14	2.280	2.280	2.280	2.280	2.280	0
2025-08-13	2.440	2.440	2.200	2.280	2.280	3,264
2025-08-12	2.380	2.460	2.280	2.460	2.460	16
2025-08-11	2.300	2.480	2.300	2.400	2.400	1,786
2025-08-08	2.420	2.420	2.380	2.420	2.420	2,167
2025-08-07	2.320	2.440	2.200	2.340	2.340	1,292

← NewerPage 5 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.