Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,484.92 +11.69 (+0.21%) Dow
38,850.32 +72.22 (+0.19%) Nasdaq
17,863.29 +6.27 (+0.04%) Bitcoin USD
64,790.42 -453.24 (-0.69%) CMC Crypto 200
1,343.33 -46.07 (-3.31%)
Novaturas AB (NTU.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 03:32PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5 |
| 17 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 14 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 13 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 12 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 11 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 68 |
| 10 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 07 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 06 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 05 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 25 |
| 04 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 03 Jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 31 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 29 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1 |
| 28 May 2024 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 269 |
| 27 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
| 24 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 21 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 250 |
| 15 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1 |
| 14 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
| 13 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 10 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 70 |
| 09 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 08 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 07 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| 06 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 71 |
| 02 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 30 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 29 Apr 2024 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | 122 |
| 26 Apr 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 151 |
| 25 Apr 2024 | 13.00 | 13.75 | 13.00 | 13.00 | 13.00 | 570 |
| 24 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9 |
| 23 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 21 |
| 19 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 17 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8 |
| 16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 109 |
| 15 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 12 Apr 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 200 |
| 11 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
| 08 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 05 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 02 Apr 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 82 |
| 28 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 27 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 10 |
| 25 Mar 2024 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 120 |
| 22 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 21 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 20 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 30 |
| 15 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 14 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 13 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 129 |
| 12 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 07 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 06 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 Mar 2024 | 15.35 | 16.60 | 15.25 | 16.05 | 16.05 | 782 |
| 01 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 29 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 84 |
| 28 Feb 2024 | 15.20 | 16.20 | 15.10 | 16.20 | 16.20 | 693 |
| 27 Feb 2024 | 16.15 | 16.90 | 16.15 | 16.65 | 16.65 | 536 |
| 26 Feb 2024 | 16.45 | 16.45 | 14.80 | 14.80 | 14.80 | 751 |
| 23 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 248 |
| 22 Feb 2024 | 15.00 | 16.15 | 15.00 | 15.00 | 15.00 | 714 |
| 21 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 Feb 2024 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 471 |
| 05 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 02 Feb 2024 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | 70 |
| 01 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 31 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 30 Jan 2024 | 14.00 | 14.40 | 13.60 | 14.40 | 14.40 | 117 |
| 29 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 35 |
| 26 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 25 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 101 |
| 24 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 844 |
| *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.