Australia markets closed

Nexity Global S.A. (NXG.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
2.4200-0.1000 (-3.97%)
As of 09:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20242.42002.42002.42002.42002.420075
25 June 20242.38002.52002.38002.52002.5200651
24 June 20242.45002.45002.45002.45002.4500367
21 June 20242.50002.54002.45002.54002.54001,224
20 June 20242.42002.50002.40002.50002.50001,842
19 June 20242.48002.50002.38002.50002.50004,630
18 June 20242.51002.51002.48002.48002.480013
17 June 20242.47002.51002.47002.51002.5100533
14 June 20242.50002.50002.47002.47002.4700437
13 June 20242.54002.54002.54002.54002.540044
12 June 20242.53002.54002.53002.54002.5400899
11 June 20242.54002.54002.54002.54002.5400396
10 June 20242.54002.54002.54002.54002.540010
07 June 20242.50002.54002.46002.54002.5400215
06 June 20242.53002.55002.46002.55002.5500250
05 June 20242.55002.55002.47002.47002.4700200
04 June 20242.53002.55002.53002.55002.5500200
03 June 20242.55002.55002.55002.55002.5500-
31 May 20242.55002.55002.55002.55002.5500140
29 May 20242.46002.55002.46002.55002.5500305
28 May 20242.55002.55002.55002.55002.550025
27 May 20242.56002.56002.56002.56002.56005
24 May 20242.56002.56002.56002.56002.5600-
23 May 20242.52002.56002.52002.56002.5600385
22 May 20242.43002.51002.43002.51002.51001,373
21 May 20242.50002.50002.43002.50002.5000165
20 May 20242.43002.51002.30002.51002.51001,629
17 May 20242.50002.52002.50002.52002.5200935
16 May 20242.50002.50002.36002.50002.50002,043
15 May 20242.52002.53002.52002.53002.5300317
14 May 20242.46002.53002.36002.53002.53001,016
13 May 20242.45002.55002.45002.55002.55001,172
10 May 20242.52002.52002.52002.52002.520015
09 May 20242.48002.48002.48002.48002.48001,005
08 May 20242.46002.48002.40002.48002.48002,105
07 May 20242.55002.55002.45002.45002.45002,121
06 May 20242.54002.55002.54002.55002.5500217
02 May 20242.54002.54002.54002.54002.540080
30 Apr 20242.54002.54002.54002.54002.5400150
29 Apr 20242.46002.52002.46002.52002.52001,120
26 Apr 20242.42002.45002.42002.45002.45001,018
25 Apr 20242.40002.41002.40002.41002.41005,247
24 Apr 20242.46002.50002.45002.45002.45004,257
23 Apr 20242.46002.46002.46002.46002.460010
22 Apr 20242.46002.48002.45002.48002.48001,005
19 Apr 20242.46002.46002.46002.46002.46001,200
18 Apr 20242.47002.47002.28002.45002.45004,508
17 Apr 20242.47002.47002.47002.47002.47005
16 Apr 20242.42002.48002.42002.48002.4800428
15 Apr 20242.42002.42002.42002.42002.4200813
12 Apr 20242.43002.43002.42002.42002.42003,249
11 Apr 20242.44002.45002.44002.45002.4500550
10 Apr 20242.48002.48002.44002.44002.440055
09 Apr 20242.43002.48002.43002.48002.4800488
08 Apr 20242.50002.50002.42002.43002.43001,919
05 Apr 20242.58002.58002.58002.58002.5800117
04 Apr 20242.45002.58002.44002.58002.58001,561
03 Apr 20242.64002.65002.40002.40002.40004,185
02 Apr 20242.57002.58002.56002.56002.5600616
28 Mar 20242.62002.62002.62002.62002.620010
27 Mar 20242.58002.58002.57002.57002.5700131
26 Mar 20242.67002.67002.67002.67002.670038
25 Mar 20242.56002.67002.56002.67002.6700756
22 Mar 20242.58002.58002.56002.56002.5600142
21 Mar 20242.60002.68002.60002.66002.66005,501
20 Mar 20242.57002.57002.51002.56002.5600106
19 Mar 20242.57002.57002.57002.57002.57009
18 Mar 20242.50002.57002.50002.57002.57001,063
15 Mar 20242.61002.61002.50002.50002.50002,645
14 Mar 20242.56002.61002.56002.61002.6100316
13 Mar 20242.55002.55002.55002.55002.5500141
12 Mar 20242.63002.63002.61002.61002.61005
11 Mar 20242.64002.64002.61002.61002.6100271
08 Mar 20242.61002.62002.61002.62002.6200900
07 Mar 20242.60002.61002.60002.61002.6100413
06 Mar 20242.56002.60002.56002.60002.6000591
05 Mar 20242.47002.52002.47002.52002.5200101
04 Mar 20242.48002.51002.47002.47002.4700140
01 Mar 20242.40002.52002.40002.51002.51001,057
29 Feb 20242.53002.53002.52002.52002.5200660
28 Feb 20242.58002.58002.53002.53002.53001,850
27 Feb 20242.58002.58002.58002.58002.5800291
26 Feb 20242.63002.63002.54002.60002.60003,546
23 Feb 20242.67002.67002.55002.64002.64003,275
22 Feb 20242.67002.67002.57002.67002.6700335
21 Feb 20242.67002.67002.67002.67002.6700214
20 Feb 20242.56002.67002.56002.67002.6700695
19 Feb 20242.66002.66002.66002.66002.660010
16 Feb 20242.67002.68002.55002.66002.66003,050
15 Feb 20242.67002.68002.67002.67002.6700719
14 Feb 20242.54002.69002.54002.69002.69003,000
13 Feb 20242.52002.55002.52002.55002.5500540
12 Feb 20242.53002.58002.45002.54002.54005,332
09 Feb 20242.56002.56002.52002.52002.5200400
08 Feb 20242.60002.60002.56002.56002.5600686
07 Feb 20242.63002.63002.63002.63002.6300-
06 Feb 20242.56002.65002.54002.63002.63002,124
05 Feb 20242.62002.62002.62002.62002.6200200
02 Feb 20242.60002.62002.56002.62002.6200919
01 Feb 20242.63002.63002.63002.63002.6300100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...