Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 64.600 | 64.700 | 60.800 | 62.300 | 62.300 | 18,608 |
| 2026-10-16 | 67.000 | 67.000 | 62.600 | 64.700 | 64.700 | 18,577 |
| 2026-10-15 | 68.700 | 69.600 | 62.500 | 67.300 | 67.300 | 29,329 |
| 2026-10-14 | 69.000 | 69.800 | 68.900 | 69.200 | 69.200 | 3,413 |
| 2026-10-13 | 70.100 | 70.700 | 68.800 | 69.600 | 69.600 | 5,351 |
| 2026-10-12 | 71.800 | 71.900 | 70.000 | 70.400 | 70.400 | 15,549 |
| 2026-10-09 | 71.000 | 72.900 | 71.000 | 72.900 | 72.900 | 2,533 |
| 2026-10-08 | 72.200 | 74.400 | 71.300 | 71.300 | 71.300 | 2,300 |
| 2026-10-07 | 71.000 | 75.900 | 71.000 | 72.100 | 72.100 | 5,330 |
| 2026-10-06 | 71.900 | 71.900 | 70.700 | 70.800 | 70.800 | 10,541 |
| 2026-10-05 | 73.400 | 73.400 | 71.200 | 71.800 | 71.800 | 9,588 |
| 2026-10-02 | 75.100 | 75.900 | 73.400 | 73.500 | 73.500 | 5,763 |
| 2026-10-01 | 75.900 | 76.000 | 75.100 | 75.600 | 75.600 | 1,236 |
| 2026-09-30 | 76.000 | 76.000 | 75.000 | 75.900 | 75.900 | 982 |
| 2026-09-29 | 75.800 | 76.000 | 74.400 | 76.000 | 76.000 | 1,905 |
| 2026-09-28 | 74.900 | 75.100 | 74.500 | 74.900 | 74.900 | 1,468 |
| 2026-09-25 | 74.800 | 75.400 | 74.400 | 74.400 | 74.400 | 2,575 |
| 2026-09-24 | 75.900 | 75.900 | 74.800 | 74.800 | 74.800 | 2,520 |
| 2026-09-23 | 76.000 | 76.000 | 74.700 | 76.000 | 76.000 | 1,144 |
| 2026-09-22 | 75.200 | 75.600 | 74.600 | 75.500 | 75.500 | 3,675 |
| 2026-09-21 | 75.000 | 76.000 | 74.200 | 75.300 | 75.300 | 4,557 |
| 2026-09-18 | 76.100 | 76.100 | 75.000 | 75.000 | 75.000 | 5,774 |
| 2026-09-17 | 75.700 | 76.100 | 75.300 | 76.000 | 76.000 | 1,878 |
| 2026-09-16 | 75.800 | 75.900 | 75.300 | 75.400 | 75.400 | 1,762 |
| 2026-09-15 | 76.800 | 76.800 | 75.600 | 75.600 | 75.600 | 1,056 |
| 2026-09-14 | 76.800 | 77.300 | 76.000 | 76.000 | 76.000 | 1,593 |
| 2026-09-11 | 77.000 | 77.300 | 76.400 | 76.400 | 76.400 | 2,370 |
| 2026-09-10 | 77.100 | 77.400 | 76.600 | 77.000 | 77.000 | 3,389 |
| 2026-09-09 | 77.800 | 77.800 | 76.800 | 77.300 | 77.300 | 1,908 |
| 2026-09-08 | 77.500 | 77.900 | 76.800 | 77.400 | 77.400 | 1,605 |
| 2026-09-07 | 77.500 | 78.200 | 77.000 | 77.500 | 77.500 | 3,630 |
| 2026-09-04 | 78.500 | 78.500 | 74.500 | 77.500 | 77.500 | 12,090 |
| 2026-09-03 | 79.000 | 79.500 | 78.700 | 79.200 | 79.200 | 4,100 |
| 2026-09-02 | 78.900 | 79.600 | 78.500 | 79.400 | 79.400 | 2,914 |
| 2026-09-01 | 79.300 | 79.300 | 78.600 | 79.200 | 79.200 | 2,926 |
| 2026-08-31 | 80.000 | 80.000 | 79.000 | 79.300 | 79.300 | 2,791 |
| 2026-08-28 | 79.500 | 80.100 | 79.000 | 80.000 | 80.000 | 1,636 |
| 2026-08-27 | 80.900 | 80.900 | 79.500 | 80.000 | 80.000 | 1,325 |
| 2026-08-26 | 80.500 | 81.200 | 79.600 | 80.900 | 80.900 | 3,176 |
| 2026-08-25 | 80.100 | 80.700 | 79.600 | 80.500 | 80.500 | 1,813 |
| 2026-08-24 | 80.900 | 80.900 | 79.100 | 79.700 | 79.700 | 2,608 |
| 2026-08-21 | 80.100 | 80.900 | 79.100 | 80.000 | 80.000 | 3,811 |
| 2026-08-20 | 80.600 | 81.200 | 80.000 | 80.900 | 80.900 | 2,025 |
| 2026-08-19 | 80.400 | 82.400 | 80.000 | 81.200 | 81.200 | 2,635 |
| 2026-08-18 | 79.000 | 80.800 | 78.700 | 80.400 | 80.400 | 4,285 |
| 2026-08-17 | 80.000 | 80.000 | 78.100 | 79.100 | 79.100 | 7,144 |
| 2026-08-14 | 80.600 | 80.600 | 79.800 | 80.000 | 80.000 | 13,962 |
| 2026-08-13 | 82.200 | 82.200 | 80.400 | 80.600 | 80.600 | 5,643 |
| 2026-08-12 | 83.200 | 83.200 | 81.100 | 81.800 | 81.800 | 4,454 |
| 2026-08-11 | 83.300 | 83.900 | 82.700 | 83.400 | 83.400 | 5,452 |
| 2026-08-10 | 80.700 | 83.800 | 80.000 | 83.800 | 83.800 | 14,991 |
| 2026-08-07 | 80.800 | 81.000 | 80.000 | 80.600 | 80.600 | 6,898 |
| 2026-08-06 | 80.800 | 81.600 | 80.000 | 80.700 | 80.700 | 4,504 |
| 2026-08-05 | 82.300 | 83.200 | 79.900 | 80.400 | 80.400 | 24,024 |
| 2026-08-04 | 80.900 | 83.300 | 77.800 | 82.000 | 82.000 | 24,184 |
| 2026-08-03 | 79.200 | 80.300 | 77.000 | 80.000 | 80.000 | 18,742 |
| 2026-07-31 | 90.000 | 90.000 | 78.200 | 80.300 | 80.300 | 98,472 |
| 2026-07-30 | 97.000 | 98.000 | 96.800 | 97.600 | 97.600 | 4,308 |
| 2026-07-29 | 96.400 | 97.200 | 96.300 | 97.000 | 97.000 | 4,578 |
| 2026-07-28 | 97.500 | 98.300 | 96.500 | 97.000 | 97.000 | 2,323 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.