GPW · NTC · stock
New Tech Capital S.A. (NTC) stock price history
Every GPW trading session of New Tech Capital S.A. from Aug 23, 2010 to Sep 28, 2026: 4,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTC adjusted close, 2010 to 2026
- PLN 9.54
- All time high, 2010
- PLN 0.6820
- 52 week high, PLN 0.4000 low
- 4,123
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
NTC key facts
- New Tech Capital S.A. (NTC) closed at PLN 0.6080 on Sep 28, 2026 on GPW.
- NTC's all time high close is PLN 9.54, set on Dec 14, 2010; its all time low close is PLN 0.2500 on Aug 21, 2020.
- NTC's 52 week range is PLN 0.4000 to PLN 0.6820.
- NTC returned -12.6% over the year to Sep 28, 2026 and -11.9% over five years.
- Over ten years NTC returned -55%, -7.7% a year compounded.
- NTC's deepest drawdown was -97.4% from Dec 14, 2010 to Aug 21, 2020.
- DataCedar holds 4,123 daily sessions of NTC history from Aug 23, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTC price chart, 2010 to 2026
NTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +0.7% |
| 6 months | -0.3% |
| Year to date | +32.2% |
| 1 year | -12.6% |
| 3 years | -18.1% |
| 5 years | -11.9% |
| 10 years | -55.0% |
| Since Aug 23, 2010 | -89.8% |
| Compound annual growth, 16.1 years | -13.2% |
NTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 9.54 on Dec 14, 2010
- All time low close
- PLN 0.2500 on Aug 21, 2020
- 52 week high
- PLN 0.6820 on Feb 9, 2026
- 52 week low
- PLN 0.4000 on Dec 18, 2025
- Deepest drawdown
- -97.4% from Dec 14, 2010 to Aug 21, 2020, not yet recovered
- Best single session
- +120.0% on Nov 9, 2021
- Worst single session
- -27.9% on Aug 4, 2011
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +2,029%
- Worst calendar year
- 2022, -86%
NTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 23, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.4600 | PLN 0.6820 | PLN 0.4420 | PLN 0.6080 | +32.2% | 2.8M | 187 |
| 2025 | PLN 0.7800 | PLN 1.16 | PLN 0.4000 | PLN 0.4600 | -40.3% | 17.1M | 249 |
| 2024 | PLN 0.6700 | PLN 2.14 | PLN 0.6000 | PLN 0.7700 | +16.7% | 16.9M | 249 |
| 2023 | PLN 0.9400 | PLN 1.17 | PLN 0.5280 | PLN 0.6600 | -29.8% | 15.8M | 250 |
| 2022 | PLN 6.55 | PLN 6.75 | PLN 0.8220 | PLN 0.9400 | -85.8% | 14.8M | 251 |
| 2021 | PLN 0.3100 | PLN 7.90 | PLN 0.3100 | PLN 6.60 | +2,029% | 5.5M | 251 |
| 2020 | PLN 0.3600 | PLN 0.5000 | PLN 0.2500 | PLN 0.3100 | -13.9% | 318.7K | 259 |
| 2019 | PLN 0.8500 | PLN 0.8500 | PLN 0.3500 | PLN 0.3600 | -57.6% | 449.4K | 261 |
| 2018 | PLN 1.31 | PLN 1.32 | PLN 0.7500 | PLN 0.8500 | -35.1% | 53.4K | 261 |
| 2017 | PLN 1.35 | PLN 1.43 | PLN 1.10 | PLN 1.31 | -3.0% | 957.6K | 255 |
| 2016 | PLN 2.24 | PLN 2.29 | PLN 1.22 | PLN 1.35 | -40.0% | 1.7M | 251 |
| 2015 | PLN 2.19 | PLN 2.33 | PLN 1.97 | PLN 2.25 | +2.7% | 1.9M | 261 |
| 2014 | PLN 2.40 | PLN 2.50 | PLN 2.04 | PLN 2.19 | -8.7% | 3.4M | 261 |
| 2013 | PLN 3.60 | PLN 3.78 | PLN 2.28 | PLN 2.40 | -33.3% | 2.8M | 261 |
| 2012 | PLN 1.50 | PLN 4.86 | PLN 1.50 | PLN 3.60 | +122.2% | 4.5M | 261 |
| 2011 | PLN 5.94 | PLN 8.88 | PLN 1.44 | PLN 1.62 | -72.7% | 2.5M | 260 |
| 2010 | PLN 5.94 | PLN 9.60 | PLN 2.94 | PLN 5.94 | n/a | 938.6K | 95 |
NTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 0.6080 | -4.7% |
| August 2026 | PLN 0.6380 | +6.0% |
| July 2026 | PLN 0.6020 | +0.3% |
| June 2026 | PLN 0.6000 | -1.6% |
| May 2026 | PLN 0.6100 | -1.9% |
| April 2026 | PLN 0.6220 | +2.0% |
| March 2026 | PLN 0.6100 | -4.1% |
| February 2026 | PLN 0.6360 | +11.6% |
| January 2026 | PLN 0.5700 | +23.9% |
| December 2025 | PLN 0.4600 | -14.2% |
| November 2025 | PLN 0.5360 | -10.7% |
| October 2025 | PLN 0.6000 | -10.4% |
About the NTC data
Daily bars. 4,123 sessions from Aug 23, 2010 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
NTC share price history
