Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.400	2.400	2.190	2.300	2.300	9,596
2024-11-07	2.420	2.420	2.420	2.420	2.420	5
2024-11-06	2.400	2.420	2.260	2.420	2.420	1,200
2024-11-05	2.400	2.400	2.400	2.400	2.400	15
2024-11-04	2.400	2.400	2.320	2.400	2.400	336
2024-10-31	2.400	2.400	2.400	2.400	2.400	5
2024-10-30	2.390	2.400	2.390	2.400	2.400	370
2024-10-29	2.390	2.410	2.390	2.410	2.410	130
2024-10-24	2.320	2.420	2.320	2.390	2.390	1,733
2024-10-23	2.370	2.400	2.310	2.310	2.310	396
2024-10-22	2.250	2.360	2.250	2.360	2.360	600
2024-10-21	2.320	2.320	2.200	2.320	2.320	1,305
2024-10-17	2.400	2.400	2.400	2.400	2.400	200
2024-10-16	2.330	2.330	2.330	2.330	2.330	100
2024-10-14	2.400	2.400	2.400	2.400	2.400	263
2024-10-10	2.360	2.390	2.360	2.390	2.390	203
2024-10-09	2.340	2.340	2.340	2.340	2.340	550
2024-10-08	2.410	2.410	2.410	2.410	2.410	20
2024-10-07	2.420	2.420	2.420	2.420	2.420	5
2024-10-04	2.420	2.420	2.410	2.420	2.420	1,417
2024-10-03	2.390	2.400	2.390	2.400	2.400	200
2024-10-02	2.420	2.430	2.310	2.310	2.310	573
2024-10-01	2.350	2.420	2.350	2.350	2.350	1,157
2024-09-30	2.390	2.410	2.360	2.360	2.360	3,161
2024-09-27	2.320	2.400	2.180	2.380	2.380	2,114
2024-09-26	2.330	2.400	2.310	2.400	2.400	1,238
2024-09-25	2.320	2.400	2.320	2.400	2.400	41
2024-09-24	2.340	2.410	2.340	2.410	2.410	182
2024-09-23	2.420	2.420	2.300	2.340	2.340	8
2024-09-20	2.350	2.420	2.300	2.420	2.420	2,482
2024-09-18	2.360	2.360	2.350	2.350	2.350	216
2024-09-17	2.430	2.430	2.430	2.430	2.430	33
2024-09-16	2.350	2.420	2.350	2.350	2.350	3,421
2024-09-13	2.510	2.510	2.430	2.430	2.430	722
2024-09-11	2.430	2.520	2.430	2.510	2.510	351
2024-09-10	2.430	2.520	2.370	2.440	2.440	666
2024-09-09	2.530	2.530	2.370	2.500	2.500	557
2024-09-06	2.460	2.530	2.450	2.530	2.530	605
2024-09-05	2.530	2.530	2.530	2.530	2.530	10
2024-09-04	2.480	2.550	2.470	2.550	2.550	1,316
2024-09-03	2.400	2.480	2.350	2.480	2.480	1,689
2024-09-02	2.400	2.470	2.350	2.350	2.350	1,786
2024-08-30	2.450	2.460	2.350	2.460	2.460	881
2024-08-29	2.490	2.490	2.460	2.460	2.460	105
2024-08-28	2.430	2.530	2.430	2.500	2.500	4,947
2024-08-27	2.370	2.370	2.270	2.370	2.370	855
2024-08-26	2.470	2.470	2.260	2.460	2.460	510
2024-08-23	2.440	2.490	2.320	2.470	2.470	431
2024-08-22	2.420	2.420	2.340	2.340	2.340	935
2024-08-20	2.340	2.340	2.340	2.340	2.340	66
2024-08-19	2.400	2.420	2.160	2.420	2.420	1,170
2024-08-16	2.480	2.480	2.400	2.400	2.400	515
2024-08-14	2.350	2.400	2.350	2.400	2.400	2,724
2024-08-13	2.350	2.350	2.340	2.340	2.340	1,455
2024-08-12	2.340	2.340	2.340	2.340	2.340	5
2024-08-09	2.340	2.340	2.330	2.340	2.340	1,005
2024-08-08	2.300	2.340	2.270	2.340	2.340	24,202
2024-08-07	2.350	2.350	2.340	2.340	2.340	43
2024-08-06	2.350	2.350	2.350	2.350	2.350	426
2024-08-05	2.350	2.350	2.350	2.350	2.350	550

← NewerPage 9 of 21 · 1,222 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.