Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 71.200 | 73.600 | 68.600 | 70.400 | 70.400 | 6,931 |
| 2023-09-05 | 68.800 | 72.800 | 67.400 | 72.400 | 72.400 | 3,722 |
| 2023-09-04 | 69.200 | 70.400 | 67.800 | 68.800 | 68.800 | 8,448 |
| 2023-09-01 | 67.400 | 69.600 | 67.200 | 69.200 | 69.200 | 3,844 |
| 2023-08-31 | 69.200 | 69.200 | 67.400 | 67.800 | 67.800 | 1,632 |
| 2023-08-30 | 68.800 | 69.400 | 67.600 | 69.200 | 69.200 | 544 |
| 2023-08-29 | 68.800 | 69.000 | 68.000 | 68.600 | 68.600 | 755 |
| 2023-08-28 | 69.200 | 69.600 | 68.000 | 68.800 | 68.800 | 1,650 |
| 2023-08-25 | 69.800 | 70.800 | 68.000 | 69.000 | 69.000 | 4,250 |
| 2023-08-24 | 71.000 | 71.000 | 68.000 | 68.400 | 68.400 | 1,775 |
| 2023-08-23 | 68.400 | 70.000 | 68.000 | 68.200 | 68.200 | 2,766 |
| 2023-08-22 | 68.400 | 72.000 | 67.600 | 68.000 | 68.000 | 3,256 |
| 2023-08-21 | 68.400 | 71.800 | 67.800 | 69.200 | 69.200 | 2,145 |
| 2023-08-18 | 69.200 | 70.000 | 67.400 | 67.800 | 67.800 | 1,811 |
| 2023-08-17 | 71.000 | 71.000 | 69.600 | 69.600 | 69.600 | 1,077 |
| 2023-08-16 | 72.000 | 72.000 | 68.000 | 71.000 | 71.000 | 1,890 |
| 2023-08-14 | 70.000 | 73.600 | 70.000 | 73.400 | 73.400 | 1,345 |
| 2023-08-11 | 68.000 | 72.000 | 68.000 | 71.200 | 71.200 | 1,210 |
| 2023-08-10 | 67.600 | 69.000 | 67.000 | 68.000 | 68.000 | 2,418 |
| 2023-08-09 | 67.000 | 67.400 | 66.800 | 67.400 | 67.400 | 1,649 |
| 2023-08-08 | 66.800 | 69.000 | 66.800 | 66.800 | 66.800 | 2,219 |
| 2023-08-07 | 68.000 | 68.000 | 66.800 | 67.200 | 67.200 | 1,008 |
| 2023-08-04 | 68.400 | 69.000 | 68.000 | 68.000 | 68.000 | 1,325 |
| 2023-08-03 | 69.800 | 70.200 | 68.000 | 68.000 | 68.000 | 456 |
| 2023-08-02 | 69.800 | 70.000 | 67.400 | 68.400 | 68.400 | 1,172 |
| 2023-08-01 | 72.000 | 72.000 | 65.200 | 70.000 | 70.000 | 6,118 |
| 2023-07-31 | 72.800 | 75.000 | 72.400 | 72.800 | 72.800 | 1,012 |
| 2023-07-28 | 71.800 | 72.000 | 71.200 | 72.000 | 72.000 | 324 |
| 2023-07-27 | 71.400 | 72.000 | 71.200 | 71.600 | 71.600 | 373 |
| 2023-07-26 | 71.000 | 72.200 | 69.800 | 71.000 | 71.000 | 1,080 |
| 2023-07-25 | 71.000 | 71.000 | 69.800 | 70.200 | 70.200 | 5,708 |
| 2023-07-24 | 74.000 | 74.000 | 71.000 | 72.400 | 72.400 | 1,041 |
| 2023-07-21 | 74.000 | 74.000 | 71.200 | 74.000 | 74.000 | 734 |
| 2023-07-20 | 74.800 | 74.800 | 72.000 | 74.200 | 74.200 | 1,238 |
| 2023-07-19 | 74.800 | 75.000 | 73.800 | 74.800 | 74.800 | 572 |
| 2023-07-18 | 75.400 | 75.400 | 72.400 | 75.000 | 75.000 | 1,609 |
| 2023-07-17 | 75.400 | 75.800 | 74.600 | 75.800 | 75.800 | 485 |
| 2023-07-14 | 74.800 | 77.000 | 74.800 | 75.400 | 75.400 | 3,653 |
| 2023-07-13 | 74.800 | 75.000 | 71.000 | 74.800 | 74.800 | 6,739 |
| 2023-07-12 | 69.400 | 71.400 | 68.400 | 71.200 | 71.200 | 2,330 |
| 2023-07-11 | 69.200 | 69.200 | 66.000 | 69.000 | 69.000 | 1,989 |
| 2023-07-10 | 65.600 | 69.800 | 65.600 | 69.000 | 69.000 | 2,357 |
| 2023-07-07 | 65.000 | 66.000 | 62.000 | 65.000 | 65.000 | 3,526 |
| 2023-07-06 | 68.200 | 69.000 | 64.000 | 65.000 | 65.000 | 6,859 |
| 2023-07-05 | 71.800 | 71.800 | 67.000 | 68.000 | 68.000 | 3,286 |
| 2023-07-04 | 73.800 | 73.800 | 70.400 | 71.000 | 71.000 | 1,124 |
| 2023-07-03 | 69.600 | 74.000 | 69.400 | 72.800 | 72.800 | 5,168 |
| 2023-06-30 | 70.400 | 70.400 | 68.200 | 68.200 | 68.200 | 3,137 |
| 2023-06-29 | 66.000 | 70.600 | 66.000 | 70.400 | 70.400 | 2,659 |
| 2023-06-28 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 3,043 |
| 2023-06-27 | 64.800 | 65.400 | 63.000 | 65.000 | 65.000 | 1,666 |
| 2023-06-26 | 61.400 | 64.800 | 59.400 | 64.800 | 64.800 | 4,239 |
| 2023-06-23 | 61.000 | 65.000 | 60.000 | 61.600 | 61.600 | 15,691 |
| 2023-06-22 | 61.800 | 63.800 | 60.600 | 60.800 | 60.800 | 8,593 |
| 2023-06-21 | 63.200 | 63.200 | 60.000 | 62.000 | 62.000 | 10,402 |
| 2023-06-20 | 64.800 | 64.800 | 62.000 | 63.000 | 63.000 | 11,414 |
| 2023-06-19 | 65.600 | 66.400 | 64.000 | 65.400 | 65.400 | 2,787 |
| 2023-06-16 | 66.000 | 66.200 | 65.000 | 66.000 | 66.000 | 2,830 |
| 2023-06-15 | 63.600 | 66.600 | 63.600 | 66.000 | 66.000 | 1,293 |
| 2023-06-14 | 63.800 | 63.800 | 62.600 | 63.600 | 63.600 | 3,442 |
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.