Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 90.000 | 90.200 | 88.200 | 89.600 | 89.600 | 873 |
| 2024-02-26 | 89.400 | 91.000 | 88.200 | 90.000 | 90.000 | 999 |
| 2024-02-23 | 89.000 | 90.000 | 85.000 | 89.000 | 89.000 | 4,862 |
| 2024-02-22 | 85.400 | 91.200 | 85.200 | 88.000 | 88.000 | 1,490 |
| 2024-02-21 | 86.000 | 87.000 | 82.400 | 85.400 | 85.400 | 1,790 |
| 2024-02-20 | 84.800 | 86.000 | 84.400 | 86.000 | 86.000 | 1,452 |
| 2024-02-19 | 84.800 | 85.600 | 84.000 | 85.000 | 85.000 | 1,697 |
| 2024-02-16 | 86.800 | 86.800 | 84.600 | 84.800 | 84.800 | 2,016 |
| 2024-02-15 | 86.200 | 87.600 | 86.000 | 87.000 | 87.000 | 1,025 |
| 2024-02-14 | 86.800 | 87.800 | 86.000 | 87.800 | 87.800 | 1,350 |
| 2024-02-13 | 89.800 | 89.800 | 86.600 | 87.000 | 87.000 | 5,014 |
| 2024-02-12 | 90.000 | 90.000 | 89.000 | 89.800 | 89.800 | 823 |
| 2024-02-09 | 90.000 | 91.000 | 88.600 | 89.200 | 89.200 | 712 |
| 2024-02-08 | 89.000 | 90.400 | 88.400 | 89.600 | 89.600 | 1,028 |
| 2024-02-07 | 91.000 | 91.000 | 87.000 | 89.200 | 89.200 | 2,648 |
| 2024-02-06 | 91.000 | 91.000 | 89.800 | 91.000 | 91.000 | 1,317 |
| 2024-02-05 | 89.000 | 92.000 | 88.000 | 91.800 | 91.800 | 2,529 |
| 2024-02-02 | 89.000 | 91.000 | 89.000 | 89.800 | 89.800 | 1,035 |
| 2024-02-01 | 89.600 | 90.200 | 88.400 | 89.200 | 89.200 | 1,155 |
| 2024-01-31 | 92.600 | 92.600 | 89.200 | 90.400 | 90.400 | 3,580 |
| 2024-01-30 | 91.400 | 92.800 | 91.400 | 92.600 | 92.600 | 612 |
| 2024-01-29 | 90.400 | 92.200 | 90.000 | 91.000 | 91.000 | 1,544 |
| 2024-01-26 | 87.200 | 90.400 | 87.000 | 90.400 | 90.400 | 1,352 |
| 2024-01-25 | 88.400 | 88.600 | 86.800 | 87.600 | 87.600 | 988 |
| 2024-01-24 | 86.600 | 88.600 | 85.600 | 88.600 | 88.600 | 1,348 |
| 2024-01-23 | 86.800 | 88.800 | 86.200 | 86.600 | 86.600 | 820 |
| 2024-01-22 | 90.000 | 90.000 | 86.000 | 86.600 | 86.600 | 1,859 |
| 2024-01-19 | 83.600 | 88.000 | 83.600 | 88.000 | 88.000 | 3,771 |
| 2024-01-18 | 85.000 | 85.800 | 83.600 | 83.600 | 83.600 | 3,244 |
| 2024-01-17 | 87.200 | 88.400 | 85.600 | 86.200 | 86.200 | 1,604 |
| 2024-01-16 | 89.000 | 89.200 | 88.000 | 88.400 | 88.400 | 3,118 |
| 2024-01-15 | 92.600 | 92.600 | 88.000 | 89.200 | 89.200 | 5,369 |
| 2024-01-12 | 95.000 | 95.000 | 91.200 | 92.600 | 92.600 | 1,815 |
| 2024-01-11 | 94.600 | 95.800 | 91.800 | 95.000 | 95.000 | 3,184 |
| 2024-01-10 | 95.600 | 96.000 | 94.000 | 94.400 | 94.400 | 4,224 |
| 2024-01-09 | 95.000 | 98.000 | 95.000 | 95.600 | 95.600 | 6,855 |
| 2024-01-08 | 94.200 | 94.800 | 93.000 | 94.600 | 94.600 | 5,045 |
| 2024-01-05 | 94.400 | 94.400 | 91.600 | 93.600 | 93.600 | 2,906 |
| 2024-01-04 | 92.600 | 94.600 | 92.200 | 94.200 | 94.200 | 2,793 |
| 2024-01-03 | 91.600 | 92.600 | 90.600 | 92.600 | 92.600 | 3,502 |
| 2024-01-02 | 90.000 | 92.800 | 90.000 | 91.000 | 91.000 | 2,886 |
| 2023-12-29 | 89.400 | 91.400 | 89.400 | 90.000 | 90.000 | 3,670 |
| 2023-12-28 | 91.600 | 93.400 | 89.000 | 90.800 | 90.800 | 10,022 |
| 2023-12-27 | 87.600 | 91.600 | 87.400 | 91.600 | 91.600 | 9,269 |
| 2023-12-22 | 88.800 | 90.600 | 87.000 | 87.800 | 87.800 | 7,663 |
| 2023-12-21 | 90.800 | 91.000 | 85.600 | 89.000 | 89.000 | 7,824 |
| 2023-12-20 | 90.800 | 91.800 | 89.800 | 90.800 | 90.800 | 3,100 |
| 2023-12-19 | 91.000 | 91.000 | 88.200 | 90.000 | 90.000 | 5,010 |
| 2023-12-18 | 94.000 | 94.000 | 90.000 | 92.200 | 92.200 | 4,463 |
| 2023-12-15 | 94.400 | 97.200 | 93.200 | 95.200 | 95.200 | 8,874 |
| 2023-12-14 | 90.000 | 94.400 | 90.000 | 94.000 | 94.000 | 7,038 |
| 2023-12-13 | 87.400 | 90.800 | 86.000 | 89.600 | 89.600 | 3,402 |
| 2023-12-12 | 86.800 | 88.000 | 85.000 | 87.400 | 87.400 | 3,228 |
| 2023-12-11 | 89.000 | 91.800 | 84.200 | 86.000 | 86.000 | 18,520 |
| 2023-12-08 | 77.200 | 80.000 | 77.200 | 79.800 | 79.800 | 4,068 |
| 2023-12-07 | 77.000 | 77.400 | 75.600 | 77.200 | 77.200 | 2,093 |
| 2023-12-06 | 75.000 | 79.600 | 75.000 | 77.200 | 77.200 | 4,836 |
| 2023-12-05 | 74.400 | 75.000 | 74.400 | 75.000 | 75.000 | 2,090 |
| 2023-12-04 | 75.000 | 75.200 | 72.000 | 74.400 | 74.400 | 9,285 |
| 2023-12-01 | 66.400 | 76.200 | 66.400 | 74.600 | 74.600 | 16,295 |
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.