Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.100 | 2.100 | 1.890 | 2.000 | 2.000 | 5,333 |
| 2025-05-13 | 2.120 | 2.160 | 2.020 | 2.160 | 2.160 | 1,627 |
| 2025-05-12 | 1.890 | 2.160 | 1.870 | 2.160 | 2.160 | 4,169 |
| 2025-05-09 | 2.060 | 2.060 | 1.920 | 2.040 | 2.040 | 1,105 |
| 2025-05-08 | 2.080 | 2.080 | 1.850 | 2.060 | 2.060 | 15,825 |
| 2025-05-07 | 1.900 | 2.180 | 1.900 | 2.020 | 2.020 | 20,724 |
| 2025-05-06 | 2.160 | 2.180 | 1.740 | 1.900 | 1.900 | 33,300 |
| 2025-05-05 | 2.160 | 2.580 | 2.100 | 2.180 | 2.180 | 87,901 |
| 2025-05-02 | 1.770 | 2.160 | 1.600 | 2.140 | 2.140 | 25,305 |
| 2025-04-30 | 1.360 | 1.790 | 1.360 | 1.780 | 1.780 | 15,475 |
| 2025-04-29 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 1,061 |
| 2025-04-28 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 1,555 |
| 2025-04-25 | 1.370 | 1.370 | 1.340 | 1.370 | 1.370 | 242 |
| 2025-04-24 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 3,697 |
| 2025-04-23 | 1.350 | 1.420 | 1.340 | 1.420 | 1.420 | 1,580 |
| 2025-04-22 | 1.330 | 1.440 | 1.330 | 1.420 | 1.420 | 852 |
| 2025-04-17 | 1.440 | 1.450 | 1.320 | 1.330 | 1.330 | 4,070 |
| 2025-04-16 | 1.490 | 1.490 | 1.360 | 1.390 | 1.390 | 8,299 |
| 2025-04-15 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 2,763 |
| 2025-04-14 | 1.500 | 1.550 | 1.450 | 1.520 | 1.520 | 4,654 |
| 2025-04-11 | 1.590 | 1.600 | 1.460 | 1.600 | 1.600 | 12,442 |
| 2025-04-10 | 1.570 | 1.640 | 1.480 | 1.630 | 1.630 | 5,608 |
| 2025-04-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 300 |
| 2025-04-07 | 1.640 | 1.660 | 1.530 | 1.660 | 1.660 | 1,395 |
| 2025-04-04 | 1.540 | 1.640 | 1.540 | 1.640 | 1.640 | 13 |
| 2025-04-03 | 1.550 | 1.640 | 1.500 | 1.640 | 1.640 | 3,264 |
| 2025-04-02 | 1.690 | 1.780 | 1.600 | 1.600 | 1.600 | 3,981 |
| 2025-04-01 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 634 |
| 2025-03-31 | 1.640 | 1.690 | 1.640 | 1.670 | 1.670 | 843 |
| 2025-03-28 | 1.685 | 1.685 | 1.640 | 1.640 | 1.640 | 49 |
| 2025-03-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 341 |
| 2025-03-26 | 1.800 | 1.800 | 1.680 | 1.715 | 1.715 | 2,189 |
| 2025-03-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2025-03-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2025-03-21 | 1.855 | 1.855 | 1.800 | 1.800 | 1.800 | 845 |
| 2025-03-19 | 1.850 | 1.855 | 1.750 | 1.855 | 1.855 | 1,608 |
| 2025-03-18 | 1.895 | 1.895 | 1.890 | 1.890 | 1.890 | 143 |
| 2025-03-17 | 1.915 | 1.955 | 1.915 | 1.920 | 1.920 | 120 |
| 2025-03-14 | 1.985 | 1.985 | 1.980 | 1.980 | 1.980 | 46 |
| 2025-03-13 | 1.820 | 1.950 | 1.820 | 1.950 | 1.950 | 992 |
| 2025-03-12 | 1.750 | 2.000 | 1.750 | 1.950 | 1.950 | 660 |
| 2025-03-11 | 1.900 | 2.020 | 1.900 | 2.000 | 2.000 | 1,929 |
| 2025-03-10 | 1.720 | 1.890 | 1.600 | 1.880 | 1.880 | 4,661 |
| 2025-03-07 | 1.745 | 1.750 | 1.730 | 1.730 | 1.730 | 1,994 |
| 2025-03-06 | 1.680 | 1.765 | 1.680 | 1.765 | 1.765 | 2,364 |
| 2025-03-05 | 1.725 | 1.725 | 1.650 | 1.670 | 1.670 | 130 |
| 2025-03-04 | 1.830 | 1.830 | 1.680 | 1.780 | 1.780 | 3,485 |
| 2025-03-03 | 1.760 | 1.830 | 1.730 | 1.830 | 1.830 | 1,070 |
| 2025-02-28 | 1.840 | 1.840 | 1.710 | 1.820 | 1.820 | 530 |
| 2025-02-27 | 1.820 | 1.940 | 1.705 | 1.840 | 1.840 | 4,867 |
| 2025-02-26 | 1.980 | 1.980 | 1.785 | 1.790 | 1.790 | 4,544 |
| 2025-02-25 | 1.980 | 1.980 | 1.860 | 1.900 | 1.900 | 1,389 |
| 2025-02-24 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 577 |
| 2025-02-21 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 100 |
| 2025-02-20 | 1.980 | 2.090 | 1.980 | 2.090 | 2.090 | 2,055 |
| 2025-02-19 | 2.100 | 2.100 | 1.980 | 1.980 | 1.980 | 1,311 |
| 2025-02-18 | 2.060 | 2.110 | 1.980 | 2.110 | 2.110 | 1,822 |
| 2025-02-17 | 2.020 | 2.190 | 2.000 | 2.190 | 2.190 | 4,084 |
| 2025-02-14 | 2.150 | 2.150 | 1.960 | 2.030 | 2.030 | 2,101 |
| 2025-02-13 | 2.230 | 2.230 | 2.060 | 2.190 | 2.190 | 1,871 |
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.