Bioceltix S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	99.000	99.000	96.300	97.000	97.000	6,881
2026-07-24	95.000	98.000	95.000	98.000	98.000	11,446
2026-07-23	92.200	94.800	92.000	94.500	94.500	4,998
2026-07-22	92.300	92.300	91.000	92.000	92.000	2,287
2026-07-21	92.000	92.400	91.500	92.300	92.300	6,708
2026-07-20	93.000	93.400	91.200	92.000	92.000	3,788
2026-07-17	93.800	94.000	91.300	92.600	92.600	3,678
2026-07-16	92.000	93.500	90.800	93.500	93.500	2,506
2026-07-15	92.500	93.000	90.400	92.000	92.000	5,695
2026-07-14	93.900	94.000	92.000	92.000	92.000	5,956
2026-07-13	90.000	94.000	90.000	92.800	92.800	11,512
2026-07-10	88.500	91.000	88.000	90.800	90.800	6,333
2026-07-09	88.500	89.600	87.000	88.800	88.800	2,842
2026-07-08	90.000	90.000	86.500	88.600	88.600	4,735
2026-07-07	90.000	90.000	88.500	89.600	89.600	4,332
2026-07-06	90.700	91.000	89.500	90.000	90.000	1,919
2026-07-03	90.700	91.800	89.600	89.700	89.700	6,031
2026-07-02	90.400	91.200	89.600	90.400	90.400	2,902
2026-07-01	89.100	91.000	89.100	90.400	90.400	3,570
2026-06-30	89.300	90.900	88.400	90.800	90.800	7,169
2026-06-29	89.500	90.600	87.300	90.600	90.600	10,358
2026-06-26	87.400	90.400	86.200	90.000	90.000	4,176
2026-06-25	88.200	88.300	86.200	87.400	87.400	2,599
2026-06-24	86.900	88.300	85.800	87.800	87.800	4,005
2026-06-23	89.800	90.200	86.100	87.700	87.700	4,071
2026-06-22	90.000	91.500	88.100	89.600	89.600	10,269
2026-06-19	88.200	90.600	88.000	90.600	90.600	11,552
2026-06-18	88.300	89.600	88.200	88.500	88.500	1,721
2026-06-17	89.200	90.600	88.200	89.000	89.000	3,581
2026-06-16	91.600	91.600	87.900	88.000	88.000	5,382
2026-06-15	89.900	92.500	89.900	91.000	91.000	6,744
2026-06-12	87.500	94.500	87.500	89.500	89.500	16,367
2026-06-11	87.800	88.500	87.000	87.900	87.900	9,980
2026-06-10	88.000	89.200	87.000	87.900	87.900	5,175
2026-06-09	86.800	88.600	86.800	88.000	88.000	7,118
2026-06-08	86.500	87.500	85.400	86.800	86.800	3,518
2026-06-05	89.500	91.900	85.800	87.300	87.300	9,922
2026-06-03	88.200	93.100	86.000	89.500	89.500	16,728
2026-06-02	85.000	89.000	85.000	88.200	88.200	4,234
2026-06-01	82.000	86.500	81.700	85.000	85.000	7,363
2026-05-29	80.800	83.400	80.100	82.100	82.100	4,119
2026-05-28	80.800	81.000	80.300	80.800	80.800	1,657
2026-05-27	82.400	82.700	80.100	81.800	81.800	2,884
2026-05-26	80.200	82.700	79.800	82.600	82.600	2,160
2026-05-25	81.800	81.800	79.000	80.600	80.600	10,725
2026-05-22	81.500	81.900	81.100	81.900	81.900	2,980
2026-05-21	81.900	82.000	81.000	81.500	81.500	2,799
2026-05-20	82.100	83.300	81.000	81.900	81.900	2,256
2026-05-19	84.600	84.600	82.300	83.300	83.300	3,361
2026-05-18	87.200	88.000	82.900	84.700	84.700	7,426
2026-05-15	89.900	90.000	85.800	88.000	88.000	5,866
2026-05-14	83.700	90.500	83.100	89.900	89.900	13,060
2026-05-13	81.700	83.800	81.300	83.700	83.700	2,888
2026-05-12	82.700	82.700	80.000	81.700	81.700	2,202
2026-05-11	84.700	84.700	81.400	82.700	82.700	3,608
2026-05-08	83.800	84.300	81.500	84.200	84.200	2,515
2026-05-07	86.300	86.300	82.700	83.900	83.900	5,015
2026-05-06	86.000	86.000	84.000	86.000	86.000	2,670
2026-05-05	88.000	88.900	85.000	85.000	85.000	4,984
2026-05-04	88.000	92.400	85.900	87.000	87.000	10,634

← NewerPage 2 of 5 · 250 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.