Bioceltix S.A. historical data

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

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

← NewerPage 4 of 21 · 1,233 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.