Bioceltix S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	39.400	39.400	38.600	39.400	39.400	1,958
2022-12-15	38.400	39.500	38.200	39.400	39.400	2,555
2022-12-14	38.500	39.600	38.500	39.500	39.500	2,930
2022-12-13	38.300	38.700	38.200	38.600	38.600	1,743
2022-12-12	38.400	39.800	38.300	38.500	38.500	285
2022-12-09	38.800	38.800	38.100	38.200	38.200	506
2022-12-08	38.700	39.700	38.500	38.500	38.500	1,863
2022-12-07	39.000	39.000	38.500	38.900	38.900	515
2022-12-06	38.600	39.000	38.400	39.000	39.000	3,552
2022-12-05	39.100	39.900	38.500	38.500	38.500	1,489
2022-12-02	39.600	39.700	38.800	39.700	39.700	326
2022-12-01	38.200	39.800	37.600	39.500	39.500	1,635
2022-11-30	37.600	38.700	37.100	37.500	37.500	1,554
2022-11-29	36.700	38.600	35.800	36.700	36.700	3,546
2022-11-28	42.000	43.700	36.000	36.600	36.600	13,761
2022-11-25	34.600	41.800	34.600	41.200	41.200	13,539
2022-11-24	31.500	34.900	31.200	34.200	34.200	13,346
2022-11-23	32.100	32.300	31.000	31.000	31.000	18,051
2022-11-22	31.600	32.200	31.000	32.000	32.000	6,810
2022-11-21	32.500	32.500	31.200	31.200	31.200	2,557
2022-11-18	33.100	33.300	32.000	32.500	32.500	3,150
2022-11-17	32.100	34.000	32.100	32.900	32.900	12,043
2022-11-16	31.200	32.200	31.000	31.800	31.800	9,955
2022-11-15	31.500	31.500	30.900	31.300	31.300	4,360
2022-11-14	31.800	31.800	30.700	31.000	31.000	5,441
2022-11-10	31.500	31.500	30.800	31.300	31.300	1,944
2022-11-09	31.000	31.400	29.600	31.400	31.400	10,335
2022-11-08	29.700	31.600	28.700	30.800	30.800	28,643
2022-11-07	30.200	30.400	29.400	29.700	29.700	8,596
2022-11-04	30.400	30.600	29.800	30.000	30.000	3,616
2022-11-03	30.700	31.400	29.900	30.900	30.900	8,390
2022-11-02	31.500	32.300	30.400	30.700	30.700	4,173
2022-10-31	31.100	31.200	30.900	31.100	31.100	5,307
2022-10-28	31.600	31.700	30.800	31.000	31.000	8,284
2022-10-27	31.600	32.000	31.000	31.800	31.800	6,225
2022-10-26	32.000	33.000	31.400	31.500	31.500	2,988
2022-10-25	31.500	32.000	31.000	31.100	31.100	3,055
2022-10-24	31.000	31.800	30.900	31.500	31.500	2,073
2022-10-21	32.400	32.400	30.900	30.900	30.900	3,897
2022-10-20	31.100	32.400	30.800	32.400	32.400	1,563
2022-10-19	31.500	31.700	30.600	31.500	31.500	3,749
2022-10-18	32.300	34.400	31.000	31.000	31.000	7,431
2022-10-17	33.500	33.500	32.000	32.200	32.200	4,764
2022-10-14	32.800	33.600	31.000	33.100	33.100	2,817
2022-10-13	32.100	32.900	32.000	32.100	32.100	2,808
2022-10-12	32.400	33.300	32.000	32.800	32.800	649
2022-10-11	32.000	32.800	31.100	32.500	32.500	6,945
2022-10-10	34.300	34.300	32.000	32.900	32.900	2,256
2022-10-07	33.900	35.300	33.000	33.000	33.000	2,750
2022-10-06	36.200	36.500	33.000	33.800	33.800	4,273
2022-10-05	33.600	36.100	33.600	36.000	36.000	1,900
2022-10-04	33.400	35.600	31.000	33.600	33.600	3,579
2022-10-03	34.400	34.400	32.400	33.000	33.000	1,191
2022-09-30	35.000	35.400	32.000	34.000	34.000	5,185
2022-09-29	37.700	38.000	33.600	34.200	34.200	3,463
2022-09-28	38.700	39.800	37.300	38.600	38.600	768
2022-09-27	34.700	38.700	34.700	38.700	38.700	1,015
2022-09-26	36.200	36.200	33.600	34.800	34.800	3,094
2022-09-23	36.500	36.500	35.000	36.200	36.200	1,411
2022-09-22	37.700	39.300	34.000	36.600	36.600	6,319

← NewerPage 17 of 21 · 1,234 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.