Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 82.000 | 84.200 | 78.500 | 79.700 | 79.700 | 14,728 |
| 2024-08-20 | 79.500 | 82.500 | 79.300 | 82.000 | 82.000 | 20,066 |
| 2024-08-19 | 73.800 | 79.100 | 73.000 | 78.400 | 78.400 | 19,295 |
| 2024-08-16 | 73.000 | 73.200 | 72.000 | 72.800 | 72.800 | 4,955 |
| 2024-08-14 | 74.000 | 74.000 | 72.500 | 73.000 | 73.000 | 6,817 |
| 2024-08-13 | 72.000 | 73.100 | 71.000 | 73.100 | 73.100 | 5,262 |
| 2024-08-12 | 73.500 | 74.000 | 71.000 | 71.900 | 71.900 | 6,904 |
| 2024-08-09 | 74.000 | 75.700 | 72.000 | 72.700 | 72.700 | 15,750 |
| 2024-08-08 | 74.800 | 75.000 | 70.400 | 73.700 | 73.700 | 16,289 |
| 2024-08-07 | 72.000 | 77.000 | 72.000 | 74.600 | 74.600 | 27,830 |
| 2024-08-06 | 63.400 | 73.800 | 63.400 | 72.400 | 72.400 | 24,256 |
| 2024-08-05 | 65.900 | 66.000 | 63.000 | 64.200 | 64.200 | 6,430 |
| 2024-08-02 | 69.200 | 70.000 | 67.600 | 68.000 | 68.000 | 2,353 |
| 2024-08-01 | 68.000 | 70.900 | 68.000 | 70.000 | 70.000 | 3,181 |
| 2024-07-31 | 66.900 | 68.500 | 63.000 | 67.500 | 67.500 | 6,300 |
| 2024-07-30 | 64.900 | 67.000 | 64.900 | 67.000 | 67.000 | 3,127 |
| 2024-07-29 | 63.100 | 64.900 | 63.000 | 64.900 | 64.900 | 2,697 |
| 2024-07-26 | 64.600 | 64.600 | 62.200 | 63.000 | 63.000 | 6,797 |
| 2024-07-25 | 62.800 | 64.200 | 62.800 | 64.200 | 64.200 | 2,054 |
| 2024-07-24 | 64.300 | 64.800 | 62.500 | 63.700 | 63.700 | 9,637 |
| 2024-07-23 | 64.000 | 65.700 | 64.000 | 64.800 | 64.800 | 4,354 |
| 2024-07-22 | 63.000 | 64.300 | 62.600 | 64.000 | 64.000 | 5,754 |
| 2024-07-19 | 63.300 | 63.800 | 62.700 | 63.200 | 63.200 | 2,273 |
| 2024-07-18 | 62.500 | 63.700 | 62.400 | 63.700 | 63.700 | 1,646 |
| 2024-07-17 | 62.500 | 63.500 | 61.800 | 62.400 | 62.400 | 12,453 |
| 2024-07-16 | 63.200 | 64.700 | 62.000 | 63.800 | 63.800 | 9,557 |
| 2024-07-15 | 66.800 | 67.100 | 62.200 | 62.800 | 62.800 | 23,924 |
| 2024-07-12 | 65.500 | 68.100 | 65.500 | 66.700 | 66.700 | 8,302 |
| 2024-07-11 | 66.100 | 67.300 | 65.000 | 65.000 | 65.000 | 10,117 |
| 2024-07-10 | 63.900 | 64.800 | 63.600 | 64.700 | 64.700 | 4,548 |
| 2024-07-09 | 63.100 | 66.100 | 63.000 | 63.900 | 63.900 | 5,129 |
| 2024-07-08 | 63.500 | 63.600 | 62.700 | 63.000 | 63.000 | 1,545 |
| 2024-07-05 | 63.800 | 63.800 | 62.900 | 63.500 | 63.500 | 1,029 |
| 2024-07-04 | 62.800 | 63.900 | 62.800 | 63.800 | 63.800 | 892 |
| 2024-07-03 | 63.300 | 63.500 | 62.400 | 62.500 | 62.500 | 2,339 |
| 2024-07-02 | 62.600 | 64.000 | 62.600 | 63.600 | 63.600 | 4,982 |
| 2024-07-01 | 63.800 | 63.800 | 62.100 | 62.500 | 62.500 | 1,674 |
| 2024-06-28 | 62.700 | 63.900 | 62.000 | 63.800 | 63.800 | 1,932 |
| 2024-06-27 | 63.700 | 63.800 | 61.600 | 62.800 | 62.800 | 9,189 |
| 2024-06-26 | 65.000 | 65.600 | 63.000 | 64.000 | 64.000 | 7,753 |
| 2024-06-25 | 64.300 | 65.600 | 64.300 | 65.500 | 65.500 | 7,551 |
| 2024-06-24 | 65.000 | 65.400 | 63.200 | 64.900 | 64.900 | 2,365 |
| 2024-06-21 | 66.000 | 66.000 | 62.000 | 65.800 | 65.800 | 24,793 |
| 2024-06-20 | 65.300 | 66.300 | 64.000 | 66.100 | 66.100 | 9,709 |
| 2024-06-19 | 62.000 | 65.000 | 62.000 | 65.000 | 65.000 | 1,896 |
| 2024-06-18 | 62.900 | 62.900 | 60.000 | 61.600 | 61.600 | 12,678 |
| 2024-06-17 | 67.800 | 67.900 | 62.000 | 62.000 | 62.000 | 11,955 |
| 2024-06-14 | 67.500 | 70.000 | 66.600 | 67.100 | 67.100 | 3,336 |
| 2024-06-13 | 64.000 | 68.000 | 62.600 | 66.500 | 66.500 | 17,690 |
| 2024-06-12 | 60.500 | 60.500 | 60.000 | 60.500 | 60.500 | 31,908 |
| 2024-06-11 | 60.400 | 60.500 | 58.900 | 60.500 | 60.500 | 18,630 |
| 2024-06-10 | 62.700 | 62.700 | 60.000 | 60.400 | 60.400 | 62,296 |
| 2024-06-07 | 63.000 | 63.000 | 60.800 | 60.900 | 60.900 | 7,554 |
| 2024-06-06 | 63.300 | 63.800 | 62.600 | 63.000 | 63.000 | 2,187 |
| 2024-06-05 | 64.300 | 64.300 | 63.000 | 63.800 | 63.800 | 2,777 |
| 2024-06-04 | 65.000 | 66.000 | 63.400 | 64.300 | 64.300 | 3,823 |
| 2024-06-03 | 66.600 | 66.700 | 64.200 | 65.400 | 65.400 | 2,104 |
| 2024-05-31 | 63.100 | 67.000 | 63.100 | 66.000 | 66.000 | 946 |
| 2024-05-29 | 65.100 | 66.000 | 63.500 | 64.900 | 64.900 | 1,672 |
| 2024-05-28 | 67.800 | 67.800 | 64.000 | 66.700 | 66.700 | 1,993 |
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.