Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.180 | 2.250 | 2.180 | 2.220 | 2.220 | 134 |
| 2025-02-11 | 2.270 | 2.270 | 2.170 | 2.180 | 2.180 | 1,625 |
| 2025-02-10 | 2.240 | 2.280 | 2.240 | 2.260 | 2.260 | 2,275 |
| 2025-02-07 | 2.320 | 2.320 | 2.110 | 2.230 | 2.230 | 4,016 |
| 2025-02-06 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 305 |
| 2025-02-05 | 2.380 | 2.380 | 2.340 | 2.380 | 2.380 | 1,695 |
| 2025-02-04 | 2.390 | 2.390 | 2.320 | 2.380 | 2.380 | 137 |
| 2025-02-03 | 2.350 | 2.390 | 2.280 | 2.390 | 2.390 | 2,530 |
| 2025-01-31 | 2.410 | 2.410 | 2.290 | 2.370 | 2.370 | 3,317 |
| 2025-01-30 | 2.630 | 2.630 | 2.260 | 2.400 | 2.400 | 13,342 |
| 2025-01-29 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 3,713 |
| 2025-01-28 | 2.470 | 2.680 | 2.470 | 2.580 | 2.580 | 8,368 |
| 2025-01-27 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 1,005 |
| 2025-01-24 | 2.450 | 2.450 | 2.390 | 2.400 | 2.400 | 2,216 |
| 2025-01-23 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1,218 |
| 2025-01-22 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 4,002 |
| 2025-01-21 | 2.450 | 2.460 | 2.450 | 2.450 | 2.450 | 263 |
| 2025-01-20 | 2.480 | 2.620 | 2.450 | 2.450 | 2.450 | 3,294 |
| 2025-01-17 | 2.410 | 2.510 | 2.410 | 2.480 | 2.480 | 360 |
| 2025-01-16 | 2.510 | 2.520 | 2.420 | 2.420 | 2.420 | 2,995 |
| 2025-01-15 | 2.520 | 2.610 | 2.400 | 2.610 | 2.610 | 9,156 |
| 2025-01-14 | 2.850 | 3.000 | 2.320 | 2.400 | 2.400 | 37,759 |
| 2025-01-13 | 1.990 | 2.620 | 1.970 | 2.620 | 2.620 | 19,319 |
| 2025-01-10 | 1.950 | 1.980 | 1.920 | 1.970 | 1.970 | 8,428 |
| 2025-01-09 | 1.930 | 1.980 | 1.930 | 1.930 | 1.930 | 5,144 |
| 2025-01-08 | 1.820 | 2.000 | 1.800 | 1.980 | 1.980 | 9,982 |
| 2025-01-07 | 1.740 | 1.800 | 1.700 | 1.800 | 1.800 | 7,754 |
| 2025-01-03 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 35 |
| 2025-01-02 | 1.520 | 1.720 | 1.520 | 1.720 | 1.720 | 3,435 |
| 2024-12-30 | 1.620 | 1.620 | 1.560 | 1.620 | 1.620 | 1,890 |
| 2024-12-27 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 1,500 |
| 2024-12-23 | 1.600 | 1.660 | 1.500 | 1.620 | 1.620 | 9,323 |
| 2024-12-20 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 7,537 |
| 2024-12-19 | 1.680 | 1.680 | 1.550 | 1.560 | 1.560 | 1,544 |
| 2024-12-18 | 1.690 | 1.750 | 1.525 | 1.690 | 1.690 | 14,382 |
| 2024-12-17 | 1.470 | 1.680 | 1.470 | 1.680 | 1.680 | 26,345 |
| 2024-12-16 | 1.620 | 1.690 | 1.470 | 1.470 | 1.470 | 7,188 |
| 2024-12-13 | 1.710 | 1.720 | 1.560 | 1.680 | 1.680 | 4,475 |
| 2024-12-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 960 |
| 2024-12-11 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 5,105 |
| 2024-12-10 | 1.770 | 1.780 | 1.670 | 1.770 | 1.770 | 2,184 |
| 2024-12-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2024-12-06 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 2,884 |
| 2024-12-05 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 1,337 |
| 2024-12-04 | 1.920 | 1.920 | 1.680 | 1.840 | 1.840 | 3,880 |
| 2024-12-03 | 1.920 | 1.940 | 1.750 | 1.940 | 1.940 | 770 |
| 2024-11-29 | 1.750 | 1.925 | 1.750 | 1.920 | 1.920 | 398 |
| 2024-11-28 | 1.920 | 1.920 | 1.740 | 1.800 | 1.800 | 123 |
| 2024-11-27 | 1.830 | 1.900 | 1.720 | 1.900 | 1.900 | 2,255 |
| 2024-11-26 | 1.810 | 1.870 | 1.650 | 1.830 | 1.830 | 403 |
| 2024-11-25 | 1.830 | 1.900 | 1.810 | 1.880 | 1.880 | 1,631 |
| 2024-11-22 | 1.830 | 1.890 | 1.820 | 1.820 | 1.820 | 956 |
| 2024-11-21 | 1.870 | 1.870 | 1.725 | 1.830 | 1.830 | 3,879 |
| 2024-11-20 | 1.920 | 1.920 | 1.750 | 1.890 | 1.890 | 2,632 |
| 2024-11-19 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 1,105 |
| 2024-11-18 | 1.970 | 2.000 | 1.800 | 1.990 | 1.990 | 2,285 |
| 2024-11-15 | 1.970 | 2.000 | 1.940 | 1.970 | 1.970 | 13,960 |
| 2024-11-14 | 2.180 | 2.180 | 2.060 | 2.150 | 2.150 | 917 |
| 2024-11-13 | 2.340 | 2.340 | 2.200 | 2.200 | 2.200 | 459 |
| 2024-11-12 | 2.300 | 2.400 | 2.300 | 2.320 | 2.320 | 635 |
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.