Nexity Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.570	1.570	1.480	1.560	1.560	2,667
2026-10-16	1.490	1.570	1.490	1.560	1.560	6,398
2026-10-15	1.540	1.540	1.480	1.540	1.540	1,956
2026-10-14	1.480	1.530	1.470	1.530	1.530	2,458
2026-10-13	1.540	1.540	1.540	1.540	1.540	5
2026-10-12	1.540	1.540	1.470	1.530	1.530	1,732
2026-10-09	1.510	1.540	1.470	1.540	1.540	2,170
2026-10-08	1.500	1.500	1.470	1.500	1.500	1,387
2026-10-07	1.460	1.510	1.460	1.460	1.460	591
2026-10-06	1.530	1.530	1.460	1.490	1.490	304
2026-10-05	1.440	1.500	1.440	1.500	1.500	1,077
2026-10-02	1.450	1.590	1.430	1.510	1.510	4,145
2026-10-01	1.430	1.570	1.430	1.440	1.440	8,808
2026-09-30	1.520	1.520	1.440	1.460	1.460	7,241
2026-09-29	1.470	1.540	1.470	1.530	1.530	8,103
2026-09-28	1.540	1.550	1.490	1.540	1.540	5,351
2026-09-25	1.530	1.550	1.470	1.540	1.540	12,169
2026-09-24	1.560	1.590	1.510	1.590	1.590	3,633
2026-09-23	1.650	1.650	1.570	1.620	1.620	9,708
2026-09-22	1.570	1.660	1.460	1.630	1.630	44,225
2026-09-21	1.710	1.710	1.490	1.530	1.530	65,903
2026-09-18	1.850	1.850	1.670	1.670	1.670	78,512
2026-09-17	1.650	1.810	1.650	1.800	1.800	78,046
2026-09-16	1.850	1.950	1.650	1.650	1.650	141,392
2026-09-15	2.000	2.000	1.850	1.870	1.870	68,117
2026-09-14	2.600	2.680	1.910	1.940	1.940	308,233
2026-09-11	2.880	3.160	2.020	2.600	2.600	501,380
2026-09-10	1.900	2.440	1.900	2.440	2.440	286,929
2026-09-09	1.720	1.980	1.550	1.910	1.910	280,441
2026-09-08	1.240	1.490	1.190	1.490	1.490	73,859
2026-09-07	1.140	1.190	1.070	1.190	1.190	42,944
2026-09-04	1.000	1.000	0.975	0.975	0.975	220
2026-09-03	0.990	1.000	0.990	1.000	1.000	929
2026-09-02	0.990	0.990	0.990	0.990	0.990	24
2026-09-01	1.020	1.020	0.965	0.990	0.990	1,154
2026-08-31	1.000	1.020	1.000	1.020	1.020	800
2026-08-28	0.965	0.965	0.965	0.965	0.965	99
2026-08-27	1.000	1.000	0.960	0.960	0.960	25
2026-08-26	0.965	1.030	0.965	0.965	0.965	5,305
2026-08-25	1.060	1.100	0.960	0.965	0.965	20,990
2026-08-24	1.090	1.090	1.000	1.040	1.040	12,793
2026-08-21	0.960	1.000	0.870	0.950	0.950	4,234
2026-08-20	1.000	1.000	1.000	1.000	1.000	50
2026-08-19	0.980	0.980	0.960	0.960	0.960	1,701
2026-08-18	1.000	1.040	1.000	1.000	1.000	2,227
2026-08-17	1.060	1.090	0.955	1.010	1.010	11,142
2026-08-14	0.830	1.060	0.830	1.060	1.060	14,806
2026-08-13	0.860	0.880	0.860	0.880	0.880	3,395
2026-08-12	0.790	0.850	0.790	0.850	0.850	9,375
2026-08-11	0.780	0.815	0.730	0.815	0.815	4,639
2026-08-10	0.765	0.780	0.720	0.780	0.780	27,278
2026-08-07	0.770	0.775	0.720	0.760	0.760	26,928
2026-08-06	0.765	0.775	0.765	0.765	0.765	1,532
2026-08-05	0.775	0.775	0.765	0.765	0.765	1,002
2026-08-04	0.775	0.775	0.775	0.775	0.775	147
2026-08-03	0.760	0.775	0.760	0.775	0.775	1,515
2026-07-31	0.760	0.760	0.760	0.760	0.760	20
2026-07-30	0.800	0.800	0.760	0.760	0.760	3,906
2026-07-29	0.790	0.790	0.790	0.790	0.790	226
2026-07-28	0.770	0.790	0.760	0.790	0.790	226

Page 1 of 21 · 1,219 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.