Bioceltix S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	37.495	37.900	37.495	37.885	37.885	180
2022-03-23	37.000	37.495	36.400	37.495	37.495	651
2022-03-22	37.500	37.500	37.400	37.400	37.400	21
2022-03-21	37.400	37.490	36.200	37.490	37.490	470
2022-03-18	36.000	37.995	36.000	37.500	37.500	1,569
2022-03-17	36.910	38.000	36.000	38.000	38.000	642
2022-03-16	37.000	38.490	37.000	38.300	38.300	537
2022-03-15	41.700	42.700	34.900	36.600	36.600	12,791
2022-03-14	43.000	43.550	40.200	43.550	43.550	814
2022-03-11	44.995	44.995	37.800	43.000	43.000	1,065
2022-03-10	40.500	42.000	39.800	42.000	42.000	853
2022-03-09	39.000	39.400	37.000	39.395	39.395	544
2022-03-08	38.900	39.900	38.900	39.800	39.800	721
2022-03-07	36.700	38.900	35.200	38.900	38.900	1,684
2022-03-04	39.200	39.200	36.700	37.660	37.660	592
2022-03-03	37.000	39.200	36.680	39.200	39.200	640
2022-03-02	38.510	39.900	33.000	39.900	39.900	4,393
2022-03-01	40.000	40.400	40.000	40.400	40.400	85
2022-02-28	40.000	40.800	38.000	40.800	40.800	644
2022-02-25	36.060	40.990	36.060	40.000	40.000	1,210
2022-02-24	38.000	39.000	34.500	37.880	37.880	5,948
2022-02-23	40.900	41.100	38.510	41.050	41.050	460
2022-02-22	39.500	41.300	38.200	40.900	40.900	1,831
2022-02-21	41.000	41.000	39.300	41.000	41.000	101
2022-02-18	39.990	41.000	39.990	41.000	41.000	319
2022-02-17	40.100	41.450	39.230	40.000	40.000	879
2022-02-16	42.800	43.900	39.400	41.495	41.495	2,887
2022-02-15	42.880	44.000	39.410	42.800	42.800	3,504
2022-02-14	43.810	43.810	41.050	42.880	42.880	2,946
2022-02-11	45.700	45.700	43.600	44.990	44.990	3,953
2022-02-10	48.780	48.780	45.000	45.700	45.700	1,031
2022-02-09	44.400	52.400	44.100	47.000	47.000	5,222
2022-02-08	47.200	47.200	42.000	44.000	44.000	8,231
2022-02-07	50.050	53.400	49.000	50.000	50.000	1,423
2022-02-04	55.100	56.000	48.000	49.980	49.980	13,833
2022-02-03	60.200	62.400	50.000	54.710	54.710	7,277
2022-02-02	57.460	60.200	57.000	60.160	60.160	494
2022-02-01	61.000	61.000	56.500	60.280	60.280	1,438
2022-01-31	61.000	61.100	60.000	60.950	60.950	172
2022-01-28	62.000	62.000	61.000	61.000	61.000	27
2022-01-27	61.980	62.500	61.970	62.000	62.000	311
2022-01-26	61.470	61.890	60.000	61.890	61.890	314
2022-01-25	56.600	61.500	56.580	61.470	61.470	624
2022-01-24	59.110	59.110	56.600	59.000	59.000	1,520
2022-01-21	60.200	61.800	58.010	61.550	61.550	491
2022-01-20	61.000	62.000	60.220	61.990	61.990	220
2022-01-19	61.200	61.500	60.600	60.600	60.600	156
2022-01-18	61.300	62.800	61.200	62.800	62.800	80
2022-01-17	60.600	63.020	60.600	61.200	61.200	375
2022-01-14	60.000	60.990	59.600	60.990	60.990	209
2022-01-13	61.200	61.220	60.000	60.800	60.800	170
2022-01-12	62.000	63.200	58.320	61.090	61.090	1,634
2022-01-11	61.120	63.740	61.100	63.650	63.650	497
2022-01-10	63.500	64.500	62.000	63.880	63.880	982
2022-01-07	64.000	64.100	62.800	64.100	64.100	573
2022-01-05	66.500	66.500	60.310	64.600	64.600	1,324
2022-01-04	58.540	69.000	58.100	66.000	66.000	5,518
2022-01-03	52.300	55.900	52.300	55.900	55.900	1,696
2021-12-30	50.800	53.480	50.500	52.200	52.200	2,006
2021-12-29	46.000	50.990	45.110	50.990	50.990	3,763

← NewerPage 20 of 21 · 1,235 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.