Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 83.900 | 88.500 | 83.900 | 87.500 | 87.500 | 12,517 |
| 2026-02-02 | 83.000 | 83.900 | 80.100 | 83.400 | 83.400 | 7,357 |
| 2026-01-30 | 81.500 | 84.300 | 81.000 | 83.200 | 83.200 | 11,470 |
| 2026-01-29 | 79.000 | 81.000 | 78.000 | 81.000 | 81.000 | 7,082 |
| 2026-01-28 | 80.500 | 80.500 | 78.500 | 78.500 | 78.500 | 5,510 |
| 2026-01-27 | 78.300 | 80.500 | 78.100 | 80.000 | 80.000 | 4,169 |
| 2026-01-26 | 79.000 | 79.500 | 78.000 | 78.300 | 78.300 | 1,732 |
| 2026-01-23 | 79.200 | 79.200 | 77.600 | 78.900 | 78.900 | 6,006 |
| 2026-01-22 | 77.800 | 79.500 | 77.700 | 78.700 | 78.700 | 3,967 |
| 2026-01-21 | 79.800 | 79.800 | 77.500 | 77.700 | 77.700 | 5,014 |
| 2026-01-20 | 79.700 | 80.000 | 78.000 | 79.400 | 79.400 | 5,851 |
| 2026-01-19 | 82.300 | 82.300 | 79.600 | 80.500 | 80.500 | 3,677 |
| 2026-01-16 | 82.700 | 82.700 | 81.000 | 82.000 | 82.000 | 4,832 |
| 2026-01-15 | 84.100 | 84.100 | 82.700 | 82.700 | 82.700 | 3,029 |
| 2026-01-14 | 83.000 | 83.400 | 81.000 | 83.400 | 83.400 | 2,541 |
| 2026-01-13 | 82.200 | 84.700 | 82.000 | 82.600 | 82.600 | 4,603 |
| 2026-01-12 | 81.100 | 82.000 | 80.300 | 82.000 | 82.000 | 5,738 |
| 2026-01-09 | 78.300 | 81.500 | 77.700 | 81.200 | 81.200 | 5,559 |
| 2026-01-08 | 79.600 | 79.600 | 77.000 | 77.800 | 77.800 | 8,480 |
| 2026-01-07 | 80.200 | 80.900 | 78.300 | 79.000 | 79.000 | 8,989 |
| 2026-01-05 | 80.500 | 81.200 | 79.800 | 80.200 | 80.200 | 4,871 |
| 2026-01-02 | 79.000 | 81.600 | 78.200 | 80.500 | 80.500 | 10,526 |
| 2025-12-30 | 83.000 | 83.000 | 77.600 | 77.600 | 77.600 | 24,383 |
| 2025-12-29 | 83.400 | 83.900 | 80.300 | 82.500 | 82.500 | 5,634 |
| 2025-12-23 | 82.000 | 82.000 | 79.600 | 80.000 | 80.000 | 16,623 |
| 2025-12-22 | 82.800 | 83.000 | 81.000 | 81.300 | 81.300 | 5,736 |
| 2025-12-19 | 78.000 | 83.100 | 77.000 | 83.000 | 83.000 | 7,986 |
| 2025-12-18 | 78.600 | 78.600 | 76.500 | 77.600 | 77.600 | 5,052 |
| 2025-12-17 | 79.900 | 79.900 | 77.600 | 78.600 | 78.600 | 4,833 |
| 2025-12-16 | 80.800 | 80.900 | 77.400 | 79.700 | 79.700 | 11,758 |
| 2025-12-15 | 78.500 | 80.800 | 75.000 | 80.000 | 80.000 | 12,327 |
| 2025-12-12 | 73.900 | 80.800 | 73.000 | 78.100 | 78.100 | 17,836 |
| 2025-12-11 | 75.900 | 75.900 | 73.200 | 74.500 | 74.500 | 21,502 |
| 2025-12-10 | 82.800 | 82.800 | 73.100 | 76.000 | 76.000 | 71,991 |
| 2025-12-09 | 87.400 | 87.400 | 79.100 | 82.800 | 82.800 | 31,977 |
| 2025-12-08 | 89.000 | 89.000 | 86.200 | 87.400 | 87.400 | 21,487 |
| 2025-12-05 | 94.800 | 94.800 | 92.000 | 92.900 | 92.900 | 3,078 |
| 2025-12-04 | 93.900 | 94.800 | 93.100 | 94.800 | 94.800 | 1,236 |
| 2025-12-03 | 91.400 | 94.800 | 91.400 | 94.000 | 94.000 | 3,007 |
| 2025-12-02 | 89.600 | 92.600 | 89.300 | 91.400 | 91.400 | 3,066 |
| 2025-12-01 | 89.800 | 89.900 | 86.700 | 89.800 | 89.800 | 10,410 |
| 2025-11-28 | 89.500 | 90.300 | 89.000 | 89.800 | 89.800 | 3,831 |
| 2025-11-27 | 90.000 | 90.300 | 89.000 | 89.900 | 89.900 | 3,436 |
| 2025-11-26 | 88.400 | 90.000 | 88.400 | 90.000 | 90.000 | 11,456 |
| 2025-11-25 | 90.000 | 90.200 | 88.000 | 88.300 | 88.300 | 11,715 |
| 2025-11-24 | 91.200 | 91.200 | 87.500 | 89.400 | 89.400 | 6,760 |
| 2025-11-21 | 91.700 | 91.700 | 87.100 | 90.900 | 90.900 | 4,221 |
| 2025-11-20 | 93.000 | 93.500 | 91.000 | 91.700 | 91.700 | 614 |
| 2025-11-19 | 90.500 | 92.700 | 89.000 | 92.000 | 92.000 | 3,335 |
| 2025-11-18 | 93.600 | 93.900 | 86.000 | 90.500 | 90.500 | 7,127 |
| 2025-11-17 | 94.400 | 94.500 | 92.400 | 94.200 | 94.200 | 4,088 |
| 2025-11-14 | 96.000 | 96.000 | 93.500 | 93.900 | 93.900 | 8,037 |
| 2025-11-13 | 96.900 | 97.000 | 96.100 | 96.100 | 96.100 | 2,032 |
| 2025-11-12 | 96.400 | 97.400 | 96.300 | 96.500 | 96.500 | 1,938 |
| 2025-11-10 | 96.000 | 99.500 | 96.000 | 96.400 | 96.400 | 3,091 |
| 2025-11-07 | 96.000 | 97.200 | 95.000 | 96.900 | 96.900 | 3,895 |
| 2025-11-06 | 96.900 | 97.000 | 95.600 | 96.000 | 96.000 | 1,389 |
| 2025-11-05 | 96.900 | 96.900 | 96.000 | 96.500 | 96.500 | 3,076 |
| 2025-11-04 | 96.700 | 96.700 | 95.000 | 96.000 | 96.000 | 3,322 |
| 2025-11-03 | 97.600 | 97.600 | 93.800 | 96.700 | 96.700 | 5,819 |
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.