Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 68.200 | 68.200 | 67.000 | 67.800 | 67.800 | 662 |
| 2024-05-24 | 70.100 | 70.100 | 67.700 | 68.800 | 68.800 | 1,394 |
| 2024-05-23 | 72.400 | 74.000 | 70.000 | 70.000 | 70.000 | 3,129 |
| 2024-05-22 | 68.500 | 72.200 | 68.500 | 72.000 | 72.000 | 3,118 |
| 2024-05-21 | 68.800 | 68.900 | 68.000 | 68.800 | 68.800 | 897 |
| 2024-05-20 | 68.500 | 68.900 | 66.300 | 68.900 | 68.900 | 1,450 |
| 2024-05-17 | 67.000 | 68.400 | 66.300 | 68.400 | 68.400 | 2,825 |
| 2024-05-16 | 66.500 | 67.000 | 66.500 | 67.000 | 67.000 | 781 |
| 2024-05-15 | 66.800 | 67.300 | 65.100 | 67.000 | 67.000 | 1,466 |
| 2024-05-14 | 67.500 | 67.500 | 65.300 | 66.800 | 66.800 | 2,257 |
| 2024-05-13 | 65.600 | 67.500 | 63.500 | 67.500 | 67.500 | 4,074 |
| 2024-05-10 | 62.600 | 65.700 | 62.000 | 65.500 | 65.500 | 4,673 |
| 2024-05-09 | 64.000 | 64.000 | 61.800 | 62.600 | 62.600 | 6,065 |
| 2024-05-08 | 61.000 | 65.000 | 60.200 | 64.000 | 64.000 | 16,328 |
| 2024-05-07 | 67.000 | 67.000 | 66.100 | 66.400 | 66.400 | 2,748 |
| 2024-05-06 | 67.600 | 69.500 | 66.600 | 67.000 | 67.000 | 1,731 |
| 2024-05-02 | 66.800 | 67.800 | 66.700 | 67.000 | 67.000 | 1,454 |
| 2024-04-30 | 68.000 | 68.200 | 66.500 | 67.200 | 67.200 | 264 |
| 2024-04-29 | 67.000 | 68.300 | 67.000 | 67.100 | 67.100 | 1,518 |
| 2024-04-26 | 65.000 | 67.900 | 65.000 | 67.500 | 67.500 | 1,217 |
| 2024-04-25 | 67.000 | 67.100 | 65.000 | 66.100 | 66.100 | 2,310 |
| 2024-04-24 | 67.000 | 68.400 | 66.000 | 67.000 | 67.000 | 4,551 |
| 2024-04-23 | 69.700 | 69.900 | 66.200 | 67.800 | 67.800 | 3,607 |
| 2024-04-22 | 70.000 | 70.000 | 68.400 | 69.300 | 69.300 | 3,240 |
| 2024-04-19 | 71.000 | 71.000 | 70.500 | 70.900 | 70.900 | 1,870 |
| 2024-04-18 | 67.400 | 71.100 | 67.400 | 71.000 | 71.000 | 3,465 |
| 2024-04-17 | 69.700 | 69.700 | 67.300 | 67.700 | 67.700 | 3,480 |
| 2024-04-16 | 71.000 | 71.800 | 69.000 | 69.600 | 69.600 | 2,926 |
| 2024-04-15 | 72.000 | 73.700 | 70.700 | 71.600 | 71.600 | 2,229 |
| 2024-04-12 | 71.700 | 72.300 | 70.000 | 71.700 | 71.700 | 2,129 |
| 2024-04-11 | 74.100 | 74.500 | 71.000 | 71.700 | 71.700 | 3,981 |
| 2024-04-10 | 73.000 | 74.100 | 71.000 | 74.000 | 74.000 | 1,983 |
| 2024-04-09 | 69.500 | 74.300 | 69.500 | 73.000 | 73.000 | 4,327 |
| 2024-04-08 | 71.000 | 71.500 | 68.400 | 69.600 | 69.600 | 10,123 |
| 2024-04-05 | 75.000 | 75.800 | 69.500 | 71.500 | 71.500 | 18,144 |
| 2024-04-04 | 77.800 | 78.000 | 74.500 | 75.900 | 75.900 | 9,991 |
| 2024-04-03 | 78.900 | 78.900 | 77.200 | 77.600 | 77.600 | 2,524 |
| 2024-04-02 | 81.800 | 81.800 | 77.100 | 78.700 | 78.700 | 8,108 |
| 2024-03-28 | 82.800 | 84.000 | 81.000 | 82.000 | 82.000 | 1,678 |
| 2024-03-27 | 81.000 | 83.000 | 79.600 | 82.600 | 82.600 | 3,694 |
| 2024-03-26 | 84.000 | 84.000 | 80.000 | 81.000 | 81.000 | 5,214 |
| 2024-03-25 | 86.000 | 86.400 | 82.200 | 84.000 | 84.000 | 2,521 |
| 2024-03-22 | 85.000 | 87.000 | 83.000 | 86.000 | 86.000 | 2,792 |
| 2024-03-21 | 82.800 | 85.000 | 81.600 | 85.000 | 85.000 | 5,754 |
| 2024-03-20 | 83.800 | 85.000 | 81.800 | 83.200 | 83.200 | 6,851 |
| 2024-03-19 | 88.200 | 88.200 | 83.000 | 83.800 | 83.800 | 11,658 |
| 2024-03-18 | 88.000 | 89.000 | 86.600 | 88.400 | 88.400 | 1,916 |
| 2024-03-15 | 90.000 | 90.200 | 88.400 | 89.000 | 89.000 | 3,342 |
| 2024-03-14 | 88.600 | 90.000 | 88.400 | 90.000 | 90.000 | 1,871 |
| 2024-03-13 | 90.800 | 90.800 | 88.400 | 90.600 | 90.600 | 2,698 |
| 2024-03-12 | 89.600 | 90.800 | 88.200 | 90.800 | 90.800 | 2,229 |
| 2024-03-11 | 90.800 | 91.000 | 88.600 | 89.800 | 89.800 | 2,209 |
| 2024-03-08 | 91.000 | 91.000 | 89.400 | 90.600 | 90.600 | 1,994 |
| 2024-03-07 | 89.800 | 91.000 | 89.000 | 91.000 | 91.000 | 3,571 |
| 2024-03-06 | 88.000 | 90.600 | 87.200 | 90.400 | 90.400 | 2,781 |
| 2024-03-05 | 88.000 | 88.400 | 87.200 | 88.000 | 88.000 | 793 |
| 2024-03-04 | 90.000 | 90.000 | 86.000 | 88.000 | 88.000 | 3,155 |
| 2024-03-01 | 90.000 | 90.000 | 88.000 | 89.400 | 89.400 | 1,370 |
| 2024-02-29 | 89.000 | 90.000 | 88.200 | 90.000 | 90.000 | 696 |
| 2024-02-28 | 89.400 | 89.600 | 88.400 | 89.000 | 89.000 | 395 |
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.