Warsaw - Delayed Quote PLN

Novavis Group S.A. (NVG.WA)

2.0800 -0.0800 (-3.70%)
At close: April 26 at 5:00 PM GMT+2
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.1600 2.2000 1.9500 2.0800 2.0800 88,469
Apr 25, 2024 2.1400 2.1700 2.1400 2.1600 2.1600 15,159
Apr 24, 2024 2.1400 2.1800 2.1400 2.1400 2.1400 41,314
Apr 23, 2024 2.1200 2.1500 2.0300 2.1400 2.1400 109,118
Apr 22, 2024 2.2400 2.2400 2.1100 2.1100 2.1100 84,434
Apr 19, 2024 2.3000 2.3000 2.1800 2.2400 2.2400 67,640
Apr 18, 2024 2.3800 2.4600 2.2700 2.3000 2.3000 64,107
Apr 17, 2024 2.4200 2.4200 2.3700 2.4200 2.4200 19,986
Apr 16, 2024 2.4100 2.4500 2.3800 2.3900 2.3900 25,527
Apr 15, 2024 2.5100 2.5100 2.3600 2.4200 2.4200 45,090
Apr 12, 2024 2.5000 2.5400 2.4600 2.4600 2.4600 13,978
Apr 11, 2024 2.5000 2.5500 2.4600 2.5000 2.5000 40,176
Apr 10, 2024 2.5100 2.5100 2.4500 2.5000 2.5000 10,608
Apr 9, 2024 2.4900 2.5600 2.4800 2.5300 2.5300 31,480
Apr 8, 2024 2.5500 2.5500 2.4600 2.5400 2.5400 16,702
Apr 5, 2024 2.4900 2.5000 2.4100 2.5000 2.5000 36,668
Apr 4, 2024 2.5000 2.5500 2.4000 2.5500 2.5500 63,381
Apr 3, 2024 2.5200 2.5200 2.4000 2.4700 2.4700 46,062
Apr 2, 2024 2.5900 2.6300 2.4600 2.4800 2.4800 92,120
Mar 28, 2024 2.5800 2.6300 2.5500 2.5800 2.5800 70,239
Mar 27, 2024 2.6300 2.6800 2.5500 2.6400 2.6400 74,280
Mar 26, 2024 2.6000 2.6900 2.5700 2.6000 2.6000 62,421
Mar 25, 2024 2.6000 2.7600 2.5600 2.6000 2.6000 380,537
Mar 22, 2024 2.4100 2.5200 2.4100 2.5100 2.5100 85,254
Mar 21, 2024 2.3600 2.5000 2.3600 2.4100 2.4100 23,254
Mar 20, 2024 2.4000 2.4400 2.3600 2.4100 2.4100 28,087
Mar 19, 2024 2.3900 2.4500 2.3600 2.3700 2.3700 10,825
Mar 18, 2024 2.4500 2.4500 2.3600 2.3900 2.3900 29,220
Mar 15, 2024 2.5000 2.5000 2.3100 2.3900 2.3900 64,087
Mar 14, 2024 2.5000 2.5100 2.4700 2.4700 2.4700 32,691
Mar 13, 2024 2.4800 2.5200 2.4700 2.4700 2.4700 24,653
Mar 12, 2024 2.4900 2.5300 2.4700 2.4800 2.4800 22,594
Mar 11, 2024 2.5300 2.5400 2.4700 2.5000 2.5000 29,938
Mar 8, 2024 2.5400 2.5400 2.4700 2.5300 2.5300 28,329
Mar 7, 2024 2.4700 2.5400 2.4700 2.5000 2.5000 30,814
Mar 6, 2024 2.4200 2.5800 2.4200 2.5000 2.5000 207,364
Mar 5, 2024 2.4500 2.4900 2.3600 2.4200 2.4200 32,423
Mar 4, 2024 2.4000 2.5200 2.4000 2.4300 2.4300 81,522
Mar 1, 2024 2.5100 2.5400 2.3700 2.4000 2.4000 120,131
Feb 29, 2024 2.5900 2.6000 2.4500 2.5000 2.5000 327,880
Feb 28, 2024 2.6500 2.6700 2.6200 2.6300 2.6300 24,785
Feb 27, 2024 2.7100 2.7100 2.6200 2.6400 2.6400 45,065
Feb 26, 2024 2.7400 2.7400 2.6700 2.6800 2.6800 106,231
Feb 23, 2024 2.7100 2.7400 2.6300 2.7100 2.7100 121,368
Feb 22, 2024 2.7300 2.7300 2.6500 2.6900 2.6900 67,565
Feb 21, 2024 2.7700 2.7900 2.7000 2.7100 2.7100 122,798
Feb 20, 2024 2.6300 2.8300 2.6000 2.7500 2.7500 543,299
Feb 19, 2024 2.6400 2.6400 2.5600 2.6200 2.6200 86,622
Feb 16, 2024 2.5900 2.6500 2.5800 2.6000 2.6000 73,893
Feb 15, 2024 2.7000 2.7000 2.5500 2.5700 2.5700 259,830
Feb 14, 2024 2.5900 2.7500 2.5500 2.6900 2.6900 301,127
Feb 13, 2024 2.8500 2.9200 2.5700 2.5700 2.5700 1,090,328
Feb 12, 2024 2.5500 2.8000 2.5500 2.7800 2.7800 1,201,241
Feb 9, 2024 2.4500 2.5100 2.4000 2.5000 2.5000 645,882
Feb 8, 2024 2.3100 2.4200 2.2000 2.3500 2.3500 780,943
Feb 7, 2024 2.1400 2.1400 2.1000 2.1000 2.1000 30,584
Feb 6, 2024 2.1600 2.1600 2.1000 2.1200 2.1200 38,629
Feb 5, 2024 2.1600 2.1600 2.1000 2.1600 2.1600 80,173
Feb 2, 2024 2.1300 2.1600 2.1200 2.1500 2.1500 45,287
Feb 1, 2024 2.1000 2.1700 2.0900 2.1500 2.1500 102,432
Jan 31, 2024 2.2300 2.2300 2.1100 2.1200 2.1200 166,630
Jan 30, 2024 2.2800 2.2800 2.2000 2.2000 2.2000 127,758
Jan 29, 2024 2.3000 2.3900 2.2500 2.2700 2.2700 124,693
Jan 26, 2024 2.2200 2.3600 2.1300 2.2700 2.2700 214,607
Jan 25, 2024 2.1100 2.2200 2.0800 2.1400 2.1400 32,752
Jan 24, 2024 2.0500 2.1100 2.0400 2.1100 2.1100 37,984
Jan 23, 2024 2.0800 2.0800 2.0400 2.0400 2.0400 3,384
Jan 22, 2024 2.0900 2.0900 2.0100 2.0300 2.0300 22,403
Jan 19, 2024 2.0400 2.0900 2.0400 2.0600 2.0600 5,307
Jan 18, 2024 2.1000 2.1000 2.0000 2.0800 2.0800 45,385
Jan 17, 2024 2.0700 2.1100 2.0600 2.0700 2.0700 131,585
Jan 16, 2024 2.1600 2.1600 2.0600 2.0600 2.0600 41,330
Jan 15, 2024 2.1500 2.1500 2.0600 2.0900 2.0900 250,163
Jan 12, 2024 2.0900 2.1000 2.0600 2.1000 2.1000 60,286
Jan 11, 2024 2.1800 2.1800 2.0500 2.0800 2.0800 108,956
Jan 10, 2024 2.2800 2.2800 2.1400 2.1400 2.1400 147,265
Jan 9, 2024 2.1300 2.3000 2.1300 2.2900 2.2900 74,318
Jan 8, 2024 2.0600 2.1300 2.0600 2.0800 2.0800 7,324
Jan 5, 2024 2.1200 2.1200 2.0600 2.1200 2.1200 1,164
Jan 4, 2024 2.0500 2.1300 2.0500 2.0700 2.0700 740
Jan 3, 2024 2.0900 2.1500 2.0400 2.0400 2.0400 47,806
Jan 2, 2024 2.0700 2.2600 2.0700 2.0800 2.0800 90,082
Dec 29, 2023 2.0100 2.2200 1.9900 2.0700 2.0700 23,890
Dec 28, 2023 2.1300 2.1300 1.9950 2.0100 2.0100 14,594
Dec 27, 2023 2.0500 2.0900 2.0300 2.0500 2.0500 19,004
Dec 22, 2023 2.0300 2.1000 2.0200 2.0500 2.0500 6,347
Dec 21, 2023 2.1200 2.1200 2.0000 2.0200 2.0200 17,684
Dec 20, 2023 2.1300 2.1500 2.0800 2.1400 2.1400 19,392
Dec 19, 2023 2.1300 2.1300 2.0400 2.1200 2.1200 18,879
Dec 18, 2023 2.1300 2.1300 2.0500 2.0600 2.0600 20,264
Dec 15, 2023 2.2000 2.2000 2.1300 2.1300 2.1300 3,565
Dec 14, 2023 2.1700 2.2400 2.1300 2.1800 2.1800 22,851
Dec 13, 2023 2.1600 2.2200 2.1300 2.1700 2.1700 21,071
Dec 12, 2023 1.9500 2.2400 1.9250 2.1600 2.1600 194,112
Dec 11, 2023 2.0000 2.0100 1.9500 1.9600 1.9600 1,865
Dec 8, 2023 2.0000 2.0200 1.9300 2.0100 2.0100 6,447
Dec 7, 2023 1.9900 2.0800 1.9900 2.0000 2.0000 27,217
Dec 6, 2023 2.0200 2.0500 1.9650 1.9900 1.9900 66,774
Dec 5, 2023 1.9600 2.0500 1.9300 2.0000 2.0000 74,441
Dec 4, 2023 2.0500 2.0900 1.9800 2.0400 2.0400 72,070
Dec 1, 2023 2.0600 2.0900 1.9650 2.0900 2.0900 40,064
Nov 30, 2023 2.0400 2.0900 2.0000 2.0700 2.0700 33,791
Nov 29, 2023 2.1100 2.1100 2.0300 2.1000 2.1000 40,480
Nov 28, 2023 2.1000 2.1000 2.0200 2.0900 2.0900 39,674
Nov 27, 2023 2.1200 2.1200 2.0300 2.0900 2.0900 26,379
Nov 24, 2023 2.0200 2.1200 2.0200 2.1200 2.1200 10,314
Nov 23, 2023 2.1500 2.2300 2.0200 2.0600 2.0600 81,127
Nov 22, 2023 2.0800 2.2300 1.9900 2.1100 2.1100 69,008
Nov 21, 2023 1.9150 2.0600 1.9150 2.0600 2.0600 28,321
Nov 20, 2023 2.0200 2.0300 1.8800 1.9300 1.9300 40,717
Nov 17, 2023 2.0000 2.0200 1.9450 2.0200 2.0200 5,313
Nov 16, 2023 1.9250 2.0000 1.9200 1.9750 1.9750 10,620
Nov 15, 2023 2.0000 2.0000 1.9000 1.9600 1.9600 34,949
Nov 14, 2023 2.1500 2.1900 2.0000 2.0000 2.0000 29,780
Nov 13, 2023 2.1200 2.1700 2.1100 2.1600 2.1600 2,218
Nov 10, 2023 2.2000 2.2000 2.0900 2.1600 2.1600 4,318
Nov 9, 2023 2.1200 2.1800 2.0900 2.1600 2.1600 8,902
Nov 8, 2023 2.2100 2.2200 2.1100 2.1500 2.1500 10,725
Nov 7, 2023 2.2300 2.2300 2.1300 2.2100 2.2100 3,514
Nov 6, 2023 2.2100 2.2400 2.1500 2.2200 2.2200 20,709
Nov 3, 2023 2.0900 2.2100 2.0900 2.2100 2.2100 13,474
Nov 2, 2023 2.1900 2.1900 2.1300 2.1300 2.1300 5,106
Oct 31, 2023 2.1600 2.1900 2.1200 2.1900 2.1900 9,836
Oct 30, 2023 2.1800 2.2300 2.1500 2.1600 2.1600 9,166
Oct 27, 2023 2.1800 2.3900 2.1200 2.2400 2.2400 47,922
Oct 26, 2023 2.2000 2.2000 2.1300 2.1800 2.1800 4,369
Oct 25, 2023 2.2300 2.2300 2.1500 2.2000 2.2000 3,520
Oct 24, 2023 2.2200 2.2200 2.1300 2.2200 2.2200 11,678
Oct 23, 2023 2.2700 2.3000 2.1900 2.2200 2.2200 4,735
Oct 20, 2023 2.1600 2.2600 2.1600 2.2600 2.2600 19,924
Oct 19, 2023 2.1700 2.2200 2.1600 2.1600 2.1600 3,381
Oct 18, 2023 2.1600 2.2400 2.0700 2.1800 2.1800 35,311
Oct 17, 2023 2.2000 2.2000 2.1300 2.2000 2.2000 10,816
Oct 16, 2023 2.3000 2.3000 2.1700 2.2000 2.2000 23,347
Oct 13, 2023 2.2000 2.3000 2.1500 2.3000 2.3000 16,621
Oct 12, 2023 2.2700 2.3000 2.2000 2.2000 2.2000 16,583
Oct 11, 2023 2.2700 2.3000 2.2100 2.2500 2.2500 19,212
Oct 10, 2023 2.3500 2.3500 2.2800 2.2800 2.2800 7,077
Oct 9, 2023 2.4000 2.4000 2.3000 2.3400 2.3400 2,781
Oct 6, 2023 2.5000 2.5000 2.2700 2.3500 2.3500 37,855
Oct 5, 2023 2.5300 2.5300 2.4000 2.5100 2.5100 1,707
Oct 4, 2023 2.5100 2.5400 2.4600 2.5400 2.5400 28,617
Oct 3, 2023 2.4200 2.5300 2.4200 2.5200 2.5200 10,384
Oct 2, 2023 2.4000 2.5000 2.4000 2.5000 2.5000 21,170
Sep 29, 2023 2.5600 2.5600 2.3500 2.5000 2.5000 39,851
Sep 28, 2023 2.6400 2.6400 2.5000 2.5800 2.5800 11,655
Sep 27, 2023 2.6700 2.6700 2.6000 2.6600 2.6600 47,620
Sep 26, 2023 2.6900 2.7000 2.6000 2.6700 2.6700 15,330
Sep 25, 2023 2.6900 2.7000 2.5500 2.6900 2.6900 31,997
Sep 22, 2023 2.6700 2.6700 2.6100 2.6600 2.6600 17,792
Sep 21, 2023 2.6900 2.6900 2.6000 2.6600 2.6600 4,344
Sep 20, 2023 2.6400 2.7300 2.5600 2.6900 2.6900 42,929
Sep 19, 2023 2.6200 2.6800 2.6000 2.6400 2.6400 45,293
Sep 18, 2023 2.5900 2.6500 2.5600 2.6200 2.6200 57,176
Sep 15, 2023 2.5300 2.5600 2.4000 2.5600 2.5600 415,542
Sep 14, 2023 2.5500 2.5900 2.4400 2.5300 2.5300 19,434
Sep 13, 2023 2.4900 2.5800 2.4200 2.5500 2.5500 12,831
Sep 12, 2023 2.4800 2.4900 2.3800 2.4900 2.4900 13,289
Sep 11, 2023 2.3200 2.4800 2.2900 2.4800 2.4800 29,566
Sep 8, 2023 2.4000 2.4200 2.2800 2.3200 2.3200 24,505
Sep 7, 2023 2.4500 2.4500 2.3500 2.4500 2.4500 35,331
Sep 6, 2023 2.5300 2.5300 2.4300 2.4700 2.4700 20,179
Sep 5, 2023 2.5400 2.5400 2.4800 2.5000 2.5000 13,277
Sep 4, 2023 2.5600 2.5600 2.4700 2.5400 2.5400 58,646
Sep 1, 2023 2.5300 2.5600 2.4800 2.5600 2.5600 12,542
Aug 31, 2023 2.5100 2.5300 2.4700 2.5300 2.5300 7,632
Aug 30, 2023 2.5000 2.5800 2.4600 2.5200 2.5200 29,367
Aug 29, 2023 2.4900 2.5800 2.4600 2.5100 2.5100 94,053
Aug 28, 2023 2.4800 2.5100 2.4100 2.4900 2.4900 72,688
Aug 25, 2023 2.3400 2.4800 2.3200 2.4800 2.4800 5,874
Aug 24, 2023 2.3600 2.4400 2.3400 2.4000 2.4000 8,132
Aug 23, 2023 2.4400 2.4400 2.3100 2.4400 2.4400 34,904
Aug 22, 2023 2.4900 2.4900 2.3600 2.4500 2.4500 18,380
Aug 21, 2023 2.4100 2.5000 2.3800 2.4900 2.4900 37,951
Aug 18, 2023 2.4700 2.5000 2.3800 2.5000 2.5000 2,331
Aug 17, 2023 2.4700 2.4700 2.3600 2.4700 2.4700 39,437
Aug 16, 2023 2.5000 2.5700 2.3400 2.4600 2.4600 61,644
Aug 14, 2023 2.5800 2.5800 2.4800 2.5700 2.5700 59,477
Aug 11, 2023 2.5900 2.5900 2.5200 2.5900 2.5900 22,105
Aug 10, 2023 2.6000 2.6400 2.5500 2.6100 2.6100 62,568
Aug 9, 2023 2.5300 2.6000 2.5200 2.6000 2.6000 119,319
Aug 8, 2023 2.5800 2.6400 2.5000 2.5300 2.5300 97,404
Aug 7, 2023 2.5400 2.7000 2.5000 2.5800 2.5800 273,328
Aug 4, 2023 2.5000 2.5400 2.4200 2.5300 2.5300 62,462
Aug 3, 2023 2.4100 2.4900 2.4100 2.4900 2.4900 33,917
Aug 2, 2023 2.4000 2.4800 2.3700 2.4700 2.4700 75,632
Aug 1, 2023 2.4000 2.4400 2.3300 2.4100 2.4100 65,335
Jul 31, 2023 2.5000 2.5900 2.3800 2.4000 2.4000 221,904
Jul 28, 2023 2.4500 2.5000 2.3600 2.4900 2.4900 202,031
Jul 27, 2023 2.2600 2.3400 2.2400 2.3300 2.3300 18,015
Jul 26, 2023 2.3700 2.3700 2.2000 2.3000 2.3000 107,916
Jul 25, 2023 2.5100 2.5100 2.2800 2.3300 2.3300 137,435
Jul 24, 2023 2.4700 2.5800 2.3700 2.5000 2.5000 112,398
Jul 21, 2023 2.4300 2.6700 2.3300 2.4600 2.4600 295,235
Jul 20, 2023 2.2300 2.7300 2.2200 2.3200 2.3200 798,878
Jul 19, 2023 2.3400 2.4600 2.1700 2.1900 2.1900 797,476
Jul 18, 2023 1.7700 1.7800 1.7450 1.7700 1.7700 29,000
Jul 17, 2023 1.7600 1.7800 1.7400 1.7800 1.7800 44,602
Jul 14, 2023 1.7200 1.7800 1.6900 1.7600 1.7600 63,034
Jul 13, 2023 1.6650 1.7200 1.6650 1.7200 1.7200 13,242
Jul 12, 2023 1.6900 1.7000 1.6500 1.7000 1.7000 75,280
Jul 11, 2023 1.7600 1.7600 1.6800 1.6900 1.6900 20,175
Jul 10, 2023 1.6450 1.7100 1.6450 1.7100 1.7100 15,162
Jul 7, 2023 1.6700 1.6950 1.6300 1.6950 1.6950 10,324
Jul 6, 2023 1.6500 1.6750 1.6250 1.6750 1.6750 10,639
Jul 5, 2023 1.6200 1.7800 1.6000 1.6700 1.6700 158,818
Jul 4, 2023 1.6400 1.6400 1.6000 1.6000 1.6000 13
Jul 3, 2023 1.6350 1.6350 1.5700 1.6200 1.6200 9,159
Jun 30, 2023 1.6350 1.6350 1.6000 1.6000 1.6000 7,007
Jun 29, 2023 1.5800 1.5800 1.5550 1.5550 1.5550 4,502
Jun 28, 2023 1.6450 1.6450 1.6000 1.6000 1.6000 11,177
Jun 27, 2023 1.6000 1.6500 1.5600 1.5600 1.5600 4,510
Jun 26, 2023 1.5600 1.6300 1.5600 1.6000 1.6000 160,472
Jun 23, 2023 1.6500 1.6500 1.5700 1.5700 1.5700 1,993
Jun 22, 2023 1.6200 1.6200 1.6200 1.6200 1.6200 10
Jun 21, 2023 1.5450 1.6200 1.5450 1.6200 1.6200 7,657
Jun 20, 2023 1.5500 1.5600 1.5450 1.5500 1.5500 6,840
Jun 19, 2023 1.6500 1.6500 1.5500 1.5500 1.5500 13,130
Jun 16, 2023 1.5450 1.6500 1.5450 1.6500 1.6500 1,576
Jun 15, 2023 1.6550 1.6550 1.6000 1.6000 1.6000 8,016
Jun 14, 2023 1.6450 1.6450 1.6000 1.6000 1.6000 22,629
Jun 13, 2023 1.6000 1.6450 1.6000 1.6450 1.6450 10,326
Jun 12, 2023 1.5650 1.6000 1.5650 1.5650 1.5650 1,343
Jun 9, 2023 1.5700 1.6400 1.5650 1.6000 1.6000 2,390
Jun 7, 2023 1.6000 1.6000 1.5700 1.5700 1.5700 10,785
Jun 6, 2023 1.6400 1.6400 1.5850 1.6000 1.6000 16,820
Jun 5, 2023 1.5700 1.6400 1.5700 1.6400 1.6400 48,238
Jun 2, 2023 1.7000 1.7000 1.5650 1.6400 1.6400 5,531
Jun 1, 2023 1.7200 1.7200 1.5750 1.6450 1.6450 15,008
May 31, 2023 1.6900 1.6900 1.6300 1.6300 1.6300 8,983
May 30, 2023 1.6950 1.7050 1.6400 1.7050 1.7050 14,961
May 29, 2023 1.7000 1.7100 1.6550 1.6550 1.6550 11,064
May 26, 2023 1.6900 1.6900 1.6400 1.6500 1.6500 5,427
May 25, 2023 1.7400 1.7400 1.5700 1.6500 1.6500 46,205
May 24, 2023 1.7450 1.7600 1.6700 1.6750 1.6750 34,837
May 23, 2023 1.7500 1.7500 1.6900 1.7500 1.7500 8,610
May 22, 2023 1.7000 1.7500 1.6950 1.7500 1.7500 19,261
May 19, 2023 1.7350 1.7400 1.7000 1.7350 1.7350 1,342
May 18, 2023 1.7350 1.7400 1.6650 1.7350 1.7350 21,560
May 17, 2023 1.7350 1.7400 1.7100 1.7400 1.7400 6,137
May 16, 2023 1.7000 1.7350 1.6500 1.7350 1.7350 26,291
May 15, 2023 1.7000 1.7400 1.6350 1.7000 1.7000 2,312
May 12, 2023 1.6600 1.7400 1.5950 1.7000 1.7000 142,960
May 11, 2023 1.6800 1.6800 1.5850 1.6200 1.6200 5,673
May 10, 2023 1.6350 1.6900 1.5550 1.6350 1.6350 36,878
May 9, 2023 1.6500 1.6500 1.5900 1.6100 1.6100 1,504
May 8, 2023 1.6400 1.6600 1.5200 1.5200 1.5200 13,644
May 5, 2023 1.6700 1.6700 1.6100 1.6200 1.6200 13,503
May 4, 2023 1.6000 1.6900 1.5500 1.6500 1.6500 18,709
May 2, 2023 1.5550 1.6000 1.5550 1.5800 1.5800 5,501
Apr 28, 2023 1.6100 1.6900 1.5500 1.6000 1.6000 32,329
Apr 27, 2023 1.6050 1.6100 1.5350 1.6100 1.6100 14,192
Apr 26, 2023 1.6100 1.6100 1.5350 1.5350 1.5350 5,000