P.A. Nova S.A. (NVA.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 04:37PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 3,127 |
| 02 May 2024 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1,764 |
| 30 Apr 2024 | 15.95 | 15.95 | 15.60 | 15.95 | 15.95 | 1,312 |
| 29 Apr 2024 | 16.00 | 16.00 | 15.75 | 15.95 | 15.95 | 45 |
| 26 Apr 2024 | 15.95 | 16.00 | 15.75 | 16.00 | 16.00 | 1,698 |
| 25 Apr 2024 | 15.60 | 15.95 | 15.45 | 15.95 | 15.95 | 1,317 |
| 24 Apr 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1,603 |
| 23 Apr 2024 | 15.65 | 15.65 | 15.30 | 15.65 | 15.65 | 3,432 |
| 22 Apr 2024 | 16.00 | 16.00 | 15.20 | 15.70 | 15.70 | 10,696 |
| 19 Apr 2024 | 16.95 | 16.95 | 15.75 | 16.35 | 16.35 | 6,259 |
| 18 Apr 2024 | 16.30 | 17.10 | 16.30 | 17.00 | 17.00 | 1,481 |
| 17 Apr 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 615 |
| 16 Apr 2024 | 16.15 | 16.40 | 16.00 | 16.00 | 16.00 | 1,408 |
| 15 Apr 2024 | 16.65 | 16.90 | 16.15 | 16.30 | 16.30 | 2,228 |
| 12 Apr 2024 | 17.50 | 17.60 | 16.40 | 16.65 | 16.65 | 4,939 |
| 11 Apr 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 1,239 |
| 10 Apr 2024 | 17.60 | 17.60 | 16.80 | 17.40 | 17.40 | 1,949 |
| 09 Apr 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1,126 |
| 08 Apr 2024 | 17.05 | 17.30 | 17.00 | 17.30 | 17.30 | 873 |
| 05 Apr 2024 | 17.30 | 17.40 | 16.90 | 17.40 | 17.40 | 499 |
| 04 Apr 2024 | 16.95 | 17.30 | 16.70 | 17.30 | 17.30 | 2,041 |
| 03 Apr 2024 | 17.25 | 17.25 | 16.90 | 17.00 | 17.00 | 515 |
| 02 Apr 2024 | 16.90 | 18.25 | 16.80 | 17.35 | 17.35 | 3,046 |
| 28 Mar 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 2,064 |
| 27 Mar 2024 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 240 |
| 26 Mar 2024 | 16.80 | 17.70 | 16.80 | 17.20 | 17.20 | 977 |
| 25 Mar 2024 | 16.70 | 17.20 | 16.70 | 16.90 | 16.90 | 343 |
| 22 Mar 2024 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | 1,598 |
| 21 Mar 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 375 |
| 20 Mar 2024 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | 591 |
| 19 Mar 2024 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | 227 |
| 18 Mar 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 518 |
| 15 Mar 2024 | 17.90 | 18.20 | 17.40 | 17.40 | 17.40 | 2,121 |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 47 |
| 13 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 450 |
| 12 Mar 2024 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | 218 |
| 11 Mar 2024 | 18.30 | 18.50 | 17.80 | 18.50 | 18.50 | 718 |
| 08 Mar 2024 | 17.90 | 18.40 | 17.90 | 18.30 | 18.30 | 495 |
| 07 Mar 2024 | 18.10 | 18.30 | 17.90 | 17.90 | 17.90 | 2,685 |
| 06 Mar 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 278 |
| 05 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 522 |
| 04 Mar 2024 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 1,817 |
| 01 Mar 2024 | 18.20 | 18.30 | 17.30 | 17.50 | 17.50 | 7,188 |
| 29 Feb 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 34 |
| 28 Feb 2024 | 18.30 | 18.60 | 18.30 | 18.50 | 18.50 | 159 |
| 27 Feb 2024 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 1,644 |
| 26 Feb 2024 | 18.80 | 18.80 | 18.10 | 18.20 | 18.20 | 2,446 |
| 23 Feb 2024 | 18.60 | 18.70 | 18.40 | 18.70 | 18.70 | 1,149 |
| 22 Feb 2024 | 18.70 | 18.90 | 18.30 | 18.90 | 18.90 | 2,227 |
| 21 Feb 2024 | 18.70 | 19.00 | 18.50 | 19.00 | 19.00 | 770 |
| 20 Feb 2024 | 19.50 | 19.50 | 18.90 | 19.00 | 19.00 | 4,602 |
| 19 Feb 2024 | 19.50 | 19.70 | 19.30 | 19.50 | 19.50 | 3,728 |
| 16 Feb 2024 | 18.30 | 19.80 | 18.30 | 19.80 | 19.80 | 11,190 |
| 15 Feb 2024 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | 8,193 |
| 14 Feb 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 1,298 |
| 13 Feb 2024 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | 1,601 |
| 12 Feb 2024 | 19.10 | 19.60 | 18.60 | 18.90 | 18.90 | 3,626 |
| 09 Feb 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | 1,663 |
| 08 Feb 2024 | 20.80 | 20.80 | 19.70 | 20.00 | 20.00 | 1,607 |
| 07 Feb 2024 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | 1,618 |
| 06 Feb 2024 | 20.20 | 20.60 | 20.00 | 20.60 | 20.60 | 2,820 |
| 05 Feb 2024 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | 91 |
| 02 Feb 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 1,019 |
| 01 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 529 |
| 31 Jan 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 295 |
| 30 Jan 2024 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | 2,372 |
| 29 Jan 2024 | 19.90 | 20.20 | 19.50 | 20.20 | 20.20 | 7,047 |
| 26 Jan 2024 | 19.70 | 20.00 | 19.30 | 19.90 | 19.90 | 11,765 |
| 25 Jan 2024 | 18.60 | 19.80 | 18.60 | 19.80 | 19.80 | 9,531 |
| 24 Jan 2024 | 18.70 | 19.00 | 18.50 | 18.60 | 18.60 | 2,782 |
| 23 Jan 2024 | 18.40 | 18.70 | 18.00 | 18.70 | 18.70 | 1,523 |
| 22 Jan 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 2,313 |
| 19 Jan 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 761 |
| 18 Jan 2024 | 18.80 | 18.80 | 18.10 | 18.70 | 18.70 | 1,427 |
| 17 Jan 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 598 |
| 16 Jan 2024 | 18.00 | 18.90 | 18.00 | 18.60 | 18.60 | 3,799 |
| 15 Jan 2024 | 17.90 | 18.30 | 17.60 | 18.30 | 18.30 | 13,087 |
| 12 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 449 |
| 11 Jan 2024 | 18.00 | 18.00 | 17.30 | 18.00 | 18.00 | 3,077 |
| 10 Jan 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | 989 |
| 09 Jan 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 3,669 |
| 08 Jan 2024 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 897 |
| 05 Jan 2024 | 17.40 | 17.70 | 17.30 | 17.70 | 17.70 | 2,617 |
| 04 Jan 2024 | 17.70 | 17.80 | 17.40 | 17.70 | 17.70 | 776 |
| 03 Jan 2024 | 17.80 | 18.30 | 17.50 | 17.80 | 17.80 | 4,929 |
| 02 Jan 2024 | 17.00 | 18.30 | 16.80 | 18.30 | 18.30 | 13,594 |
| 29 Dec 2023 | 16.90 | 16.90 | 16.50 | 16.90 | 16.90 | 502 |
| 28 Dec 2023 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 772 |
| 27 Dec 2023 | 15.50 | 16.50 | 15.30 | 16.50 | 16.50 | 2,075 |
| 22 Dec 2023 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | 338 |
| 21 Dec 2023 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 981 |
| 20 Dec 2023 | 15.50 | 15.70 | 15.10 | 15.70 | 15.70 | 2,605 |
| 19 Dec 2023 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | 152 |
| 18 Dec 2023 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 643 |
| 15 Dec 2023 | 15.00 | 15.40 | 14.80 | 15.40 | 15.40 | 3,028 |
| 14 Dec 2023 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 403 |
| 13 Dec 2023 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | 5,207 |
| 12 Dec 2023 | 15.60 | 15.80 | 15.00 | 15.00 | 15.00 | 1,141 |
| 11 Dec 2023 | 15.70 | 15.70 | 15.20 | 15.60 | 15.60 | 258 |
| 08 Dec 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.