Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.320 | 2.440 | 2.200 | 2.340 | 2.340 | 1,292 |
| 2025-08-06 | 2.500 | 2.500 | 2.200 | 2.200 | 2.200 | 5,431 |
| 2025-08-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 145 |
| 2025-08-04 | 2.520 | 2.520 | 2.340 | 2.500 | 2.500 | 145 |
| 2025-08-01 | 2.460 | 2.640 | 2.360 | 2.520 | 2.520 | 838 |
| 2025-07-31 | 2.420 | 2.460 | 2.420 | 2.460 | 2.460 | 6 |
| 2025-07-30 | 2.680 | 2.680 | 2.420 | 2.460 | 2.460 | 2,508 |
| 2025-07-29 | 2.660 | 2.720 | 2.400 | 2.640 | 2.640 | 4,202 |
| 2025-07-28 | 2.400 | 2.660 | 2.160 | 2.660 | 2.660 | 14,142 |
| 2025-07-25 | 2.460 | 2.500 | 2.260 | 2.500 | 2.500 | 2,805 |
| 2025-07-24 | 2.420 | 2.500 | 2.200 | 2.400 | 2.400 | 7,924 |
| 2025-07-23 | 2.360 | 2.440 | 2.260 | 2.420 | 2.420 | 8,033 |
| 2025-07-22 | 2.380 | 2.380 | 2.160 | 2.360 | 2.360 | 2,035 |
| 2025-07-21 | 2.380 | 2.400 | 2.160 | 2.380 | 2.380 | 5,325 |
| 2025-07-18 | 2.200 | 2.400 | 1.980 | 2.380 | 2.380 | 4,738 |
| 2025-07-17 | 1.980 | 2.200 | 1.820 | 2.200 | 2.200 | 2,602 |
| 2025-07-16 | 1.870 | 1.980 | 1.840 | 1.980 | 1.980 | 4,677 |
| 2025-07-15 | 1.800 | 1.900 | 1.760 | 1.880 | 1.880 | 1,769 |
| 2025-07-14 | 1.860 | 1.900 | 1.840 | 1.900 | 1.900 | 615 |
| 2025-07-11 | 1.880 | 1.890 | 1.770 | 1.860 | 1.860 | 588 |
| 2025-07-10 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 11 |
| 2025-07-09 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 2,559 |
| 2025-07-08 | 1.860 | 1.960 | 1.740 | 1.760 | 1.760 | 1,587 |
| 2025-07-07 | 1.920 | 1.970 | 1.900 | 1.960 | 1.960 | 368 |
| 2025-07-04 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 355 |
| 2025-07-03 | 1.900 | 1.980 | 1.800 | 1.950 | 1.950 | 689 |
| 2025-07-02 | 1.930 | 1.950 | 1.810 | 1.810 | 1.810 | 14,311 |
| 2025-07-01 | 1.720 | 1.870 | 1.710 | 1.800 | 1.800 | 2,729 |
| 2025-06-30 | 1.660 | 1.820 | 1.660 | 1.660 | 1.660 | 1,426 |
| 2025-06-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50 |
| 2025-06-26 | 1.580 | 1.660 | 1.580 | 1.660 | 1.660 | 2,343 |
| 2025-06-25 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 35 |
| 2025-06-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2025-06-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2025-06-20 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,027 |
| 2025-06-18 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 486 |
| 2025-06-17 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 23 |
| 2025-06-16 | 1.560 | 1.560 | 1.470 | 1.560 | 1.560 | 1,959 |
| 2025-06-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 506 |
| 2025-06-12 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 540 |
| 2025-06-11 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 4,035 |
| 2025-06-10 | 1.660 | 1.660 | 1.560 | 1.610 | 1.610 | 8,184 |
| 2025-06-09 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 547 |
| 2025-06-06 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 21 |
| 2025-06-05 | 1.730 | 1.740 | 1.700 | 1.700 | 1.700 | 769 |
| 2025-06-04 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 1,759 |
| 2025-06-03 | 1.730 | 1.730 | 1.700 | 1.730 | 1.730 | 2,038 |
| 2025-06-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 549 |
| 2025-05-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 483 |
| 2025-05-29 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 130 |
| 2025-05-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,180 |
| 2025-05-27 | 1.890 | 1.900 | 1.810 | 1.810 | 1.810 | 287 |
| 2025-05-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 5 |
| 2025-05-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 22 |
| 2025-05-22 | 1.810 | 1.980 | 1.790 | 1.960 | 1.960 | 5,720 |
| 2025-05-21 | 1.810 | 1.910 | 1.790 | 1.910 | 1.910 | 3,340 |
| 2025-05-20 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 6,723 |
| 2025-05-19 | 1.810 | 1.980 | 1.760 | 1.940 | 1.940 | 20,204 |
| 2025-05-16 | 1.920 | 1.920 | 1.810 | 1.850 | 1.850 | 12,994 |
| 2025-05-15 | 2.000 | 2.000 | 1.900 | 1.970 | 1.970 | 5,788 |
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.