Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 45.020 | 46.000 | 45.020 | 46.000 | 46.000 | 207 |
| 2021-12-27 | 45.895 | 45.895 | 44.000 | 45.870 | 45.870 | 499 |
| 2021-12-23 | 44.620 | 45.990 | 44.400 | 45.895 | 45.895 | 1,027 |
| 2021-12-22 | 43.520 | 44.000 | 43.050 | 44.000 | 44.000 | 240 |
| 2021-12-21 | 43.010 | 44.900 | 43.000 | 44.630 | 44.630 | 190 |
| 2021-12-20 | 46.000 | 46.400 | 43.800 | 45.200 | 45.200 | 673 |
| 2021-12-17 | 46.600 | 46.600 | 45.310 | 46.200 | 46.200 | 324 |
| 2021-12-16 | 42.825 | 49.000 | 42.825 | 46.885 | 46.885 | 4,188 |
| 2021-12-15 | 37.995 | 42.800 | 37.900 | 42.795 | 42.795 | 5,057 |
| 2021-12-14 | 36.000 | 38.000 | 35.750 | 38.000 | 38.000 | 898 |
| 2021-12-13 | 36.500 | 36.800 | 35.900 | 36.700 | 36.700 | 229 |
| 2021-12-10 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 164 |
| 2021-12-09 | 36.880 | 36.880 | 36.000 | 36.600 | 36.600 | 353 |
| 2021-12-08 | 37.000 | 37.000 | 36.000 | 36.880 | 36.880 | 1,402 |
| 2021-12-07 | 37.210 | 37.210 | 36.210 | 36.520 | 36.520 | 289 |
| 2021-12-06 | 37.735 | 38.000 | 37.700 | 37.700 | 37.700 | 354 |
| 2021-12-03 | 37.210 | 38.000 | 37.210 | 38.000 | 38.000 | 353 |
| 2021-12-02 | 37.200 | 37.950 | 37.000 | 37.940 | 37.940 | 642 |
| 2021-12-01 | 35.310 | 37.000 | 35.310 | 37.000 | 37.000 | 3,327 |
| 2021-11-30 | 36.000 | 36.490 | 35.000 | 36.490 | 36.490 | 248 |
| 2021-11-29 | 35.830 | 35.830 | 35.000 | 35.830 | 35.830 | 219 |
| 2021-11-26 | 34.700 | 36.300 | 34.410 | 36.270 | 36.270 | 752 |
| 2021-11-25 | 35.500 | 36.295 | 35.000 | 36.295 | 36.295 | 1,619 |
| 2021-11-24 | 36.295 | 36.500 | 35.500 | 36.000 | 36.000 | 1,673 |
| 2021-11-23 | 35.500 | 36.300 | 33.490 | 36.300 | 36.300 | 996 |
| 2021-11-22 | 36.300 | 36.300 | 34.210 | 35.500 | 35.500 | 172 |
| 2021-11-19 | 34.400 | 36.900 | 33.010 | 36.300 | 36.300 | 1,435 |
| 2021-11-18 | 35.880 | 35.900 | 33.500 | 34.500 | 34.500 | 858 |
| 2021-11-17 | 31.400 | 35.900 | 31.400 | 35.900 | 35.900 | 1,756 |
| 2021-11-16 | 31.900 | 31.900 | 30.100 | 31.250 | 31.250 | 1,717 |
| 2021-11-15 | 34.150 | 34.150 | 32.100 | 32.300 | 32.300 | 1,833 |
| 2021-11-12 | 35.890 | 35.900 | 34.100 | 34.150 | 34.150 | 2,361 |
| 2021-11-10 | 36.600 | 36.695 | 33.600 | 35.000 | 35.000 | 3,264 |
| 2021-11-09 | 35.700 | 39.900 | 35.000 | 36.600 | 36.600 | 21,531 |
| 2021-11-08 | 35.800 | 37.940 | 33.000 | 35.000 | 35.000 | 45,604 |
← NewerPage 21 of 21 · 1,235 trading days
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.