NVG.WA - Novavis Group S.A.
Warsaw - Warsaw Delayed Price. Currency in PLN
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2023 | 1.6500 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 1,504 |
| May 08, 2023 | 1.6400 | 1.6600 | 1.5200 | 1.5200 | 1.5200 | 13,644 |
| May 05, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 13,503 |
| May 04, 2023 | 1.6000 | 1.6900 | 1.5500 | 1.6500 | 1.6500 | 18,709 |
| May 03, 2023 | - | - | - | - | - | - |
| May 02, 2023 | 1.5550 | 1.6000 | 1.5550 | 1.5800 | 1.5800 | 5,501 |
| May 01, 2023 | - | - | - | - | - | - |
| 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 |
| Apr 25, 2023 | 1.6800 | 1.6800 | 1.5200 | 1.6100 | 1.6100 | 27,721 |
| Apr 24, 2023 | 1.5550 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 57,195 |
| Apr 21, 2023 | 1.5400 | 1.6300 | 1.4950 | 1.6200 | 1.6200 | 37,383 |
| Apr 20, 2023 | 1.4900 | 1.5400 | 1.3850 | 1.4800 | 1.4800 | 39,985 |
| Apr 19, 2023 | 1.5000 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 5,849 |
| Apr 18, 2023 | 1.3750 | 1.5000 | 1.3600 | 1.4300 | 1.4300 | 29,839 |
| Apr 17, 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 21,609 |
| Apr 14, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 10,402 |
| Apr 13, 2023 | 1.3050 | 1.3550 | 1.3000 | 1.3550 | 1.3550 | 11,704 |
| Apr 12, 2023 | 1.3300 | 1.3650 | 1.3000 | 1.3100 | 1.3100 | 21,355 |
| Apr 11, 2023 | 1.3650 | 1.3650 | 1.3250 | 1.3250 | 1.3250 | 12 |
| Apr 10, 2023 | - | - | - | - | - | - |
| Apr 07, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 1.3750 | 1.3750 | 1.3250 | 1.3250 | 1.3250 | 3 |
| Apr 05, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3650 | 1.3650 | 21,777 |
| Apr 04, 2023 | 1.4450 | 1.4450 | 1.3150 | 1.4400 | 1.4400 | 37,324 |
| Apr 03, 2023 | 1.4000 | 1.5000 | 1.3700 | 1.4450 | 1.4450 | 48,741 |
| Mar 31, 2023 | 1.3700 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 23,686 |
| Mar 30, 2023 | 1.3150 | 1.3600 | 1.2900 | 1.3350 | 1.3350 | 49,607 |
| Mar 29, 2023 | 1.3200 | 1.3200 | 1.2450 | 1.3150 | 1.3150 | 13,870 |
| Mar 28, 2023 | 1.3150 | 1.3150 | 1.2150 | 1.3100 | 1.3100 | 43,688 |
| Mar 27, 2023 | 1.3150 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 3 |
| Mar 24, 2023 | 1.3150 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 50,501 |
| Mar 23, 2023 | 1.3450 | 1.3450 | 1.2650 | 1.3150 | 1.3150 | 4,062 |
| Mar 22, 2023 | 1.2700 | 1.3450 | 1.2700 | 1.3450 | 1.3450 | 11,698 |
| Mar 21, 2023 | 1.3400 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 6,104 |
| Mar 20, 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 16,299 |
| Mar 17, 2023 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | 19 |
| Mar 16, 2023 | 1.3150 | 1.3150 | 1.2600 | 1.2650 | 1.2650 | 16,004 |
| Mar 15, 2023 | 1.3150 | 1.3150 | 1.2600 | 1.2600 | 1.2600 | 1,594 |
| Mar 14, 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 14,362 |
| Mar 13, 2023 | 1.3450 | 1.3450 | 1.2600 | 1.2800 | 1.2800 | 10,317 |
| Mar 10, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 24,581 |
| Mar 09, 2023 | 1.3800 | 1.3800 | 1.2650 | 1.3400 | 1.3400 | 17,955 |
| Mar 08, 2023 | 1.3300 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | 13,002 |
| Mar 07, 2023 | 1.2700 | 1.3200 | 1.2600 | 1.2650 | 1.2650 | 18,023 |
| Mar 06, 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1,061 |
| Mar 03, 2023 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 202 |
| Mar 02, 2023 | 1.2700 | 1.2700 | 1.2550 | 1.2550 | 1.2550 | 81 |
| Mar 01, 2023 | 1.2550 | 1.2750 | 1.2550 | 1.2550 | 1.2550 | 4,242 |
| Feb 28, 2023 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2800 | 1,302 |
| Feb 27, 2023 | 1.2750 | 1.2750 | 1.2500 | 1.2600 | 1.2600 | 4,983 |
| Feb 24, 2023 | 1.2500 | 1.2750 | 1.2450 | 1.2500 | 1.2500 | 17,455 |
| Feb 23, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 6,011 |
| Feb 22, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 3,202 |
| Feb 21, 2023 | 1.2850 | 1.2850 | 1.2500 | 1.2500 | 1.2500 | 4 |
| Feb 20, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 20,002 |
| Feb 17, 2023 | 1.2750 | 1.2950 | 1.2750 | 1.2800 | 1.2800 | 13,092 |
| Feb 16, 2023 | 1.3350 | 1.3350 | 1.2700 | 1.2700 | 1.2700 | 7,924 |
| Feb 15, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 447 |
| Feb 14, 2023 | 1.2800 | 1.2900 | 1.2650 | 1.2700 | 1.2700 | 11,057 |
| Feb 13, 2023 | 1.3100 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 17,803 |
| Feb 10, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,504 |
| Feb 09, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 10,005 |
| Feb 08, 2023 | 1.2550 | 1.3200 | 1.2550 | 1.2600 | 1.2600 | 15,411 |
| Feb 07, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 23,014 |
| Feb 06, 2023 | 1.3350 | 1.3350 | 1.2850 | 1.2850 | 1.2850 | 25,214 |
| Feb 03, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3350 | 1.3350 | 7,484 |
| Feb 02, 2023 | 1.3350 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 11,659 |
| Feb 01, 2023 | 1.3000 | 1.3350 | 1.2850 | 1.3350 | 1.3350 | 13,330 |
| Jan 31, 2023 | 1.3750 | 1.3750 | 1.2700 | 1.3750 | 1.3750 | 29,442 |
| Jan 30, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 11,050 |
| Jan 27, 2023 | 1.3400 | 1.3400 | 1.3350 | 1.3350 | 1.3350 | 4,530 |
| Jan 26, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2,849 |
| Jan 25, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 4,171 |
| Jan 24, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 6,519 |
| Jan 23, 2023 | 1.3400 | 1.3850 | 1.3300 | 1.3400 | 1.3400 | 6,938 |
| Jan 20, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 7,327 |
| Jan 19, 2023 | 1.3550 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 10,882 |
| Jan 18, 2023 | 1.4500 | 1.4500 | 1.3400 | 1.3550 | 1.3550 | 16,508 |
| Jan 17, 2023 | 1.4000 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 56,375 |
| Jan 16, 2023 | 1.4000 | 1.4050 | 1.3150 | 1.4000 | 1.4000 | 25,733 |
| Jan 13, 2023 | 1.4300 | 1.4850 | 1.3600 | 1.4850 | 1.4850 | 5,728 |
| Jan 12, 2023 | 1.4550 | 1.4550 | 1.3550 | 1.3550 | 1.3550 | 27,238 |
| Jan 11, 2023 | 1.5300 | 1.6000 | 1.3500 | 1.4550 | 1.4550 | 79,665 |
| Jan 10, 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4850 | 1.4850 | 12,316 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.