Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 99.400 | 99.400 | 96.500 | 97.000 | 97.000 | 5,578 |
| 2025-10-30 | 98.600 | 102.00 | 97.900 | 99.000 | 99.000 | 6,322 |
| 2025-10-29 | 98.500 | 99.200 | 96.500 | 97.100 | 97.100 | 3,121 |
| 2025-10-28 | 98.400 | 99.400 | 97.700 | 98.500 | 98.500 | 3,685 |
| 2025-10-27 | 99.700 | 100.80 | 97.400 | 98.400 | 98.400 | 5,219 |
| 2025-10-24 | 99.700 | 100.40 | 98.800 | 99.900 | 99.900 | 5,104 |
| 2025-10-23 | 96.700 | 100.00 | 96.300 | 99.800 | 99.800 | 5,944 |
| 2025-10-22 | 97.900 | 97.900 | 96.700 | 97.000 | 97.000 | 3,105 |
| 2025-10-21 | 100.60 | 100.80 | 96.200 | 98.000 | 98.000 | 3,748 |
| 2025-10-20 | 96.900 | 102.40 | 96.800 | 100.20 | 100.20 | 6,790 |
| 2025-10-17 | 97.300 | 97.400 | 93.700 | 96.300 | 96.300 | 11,331 |
| 2025-10-16 | 93.000 | 99.200 | 92.400 | 96.400 | 96.400 | 13,581 |
| 2025-10-15 | 92.000 | 94.800 | 90.800 | 92.400 | 92.400 | 25,937 |
| 2025-10-14 | 94.800 | 95.000 | 91.900 | 93.500 | 93.500 | 12,938 |
| 2025-10-13 | 97.800 | 98.400 | 94.600 | 95.400 | 95.400 | 9,346 |
| 2025-10-10 | 99.300 | 99.300 | 97.200 | 97.800 | 97.800 | 1,536 |
| 2025-10-09 | 100.00 | 100.00 | 98.100 | 99.300 | 99.300 | 2,943 |
| 2025-10-08 | 101.60 | 101.60 | 98.200 | 99.200 | 99.200 | 10,866 |
| 2025-10-07 | 101.20 | 102.20 | 100.40 | 101.60 | 101.60 | 4,076 |
| 2025-10-06 | 100.60 | 101.20 | 99.200 | 101.20 | 101.20 | 8,922 |
| 2025-10-03 | 102.20 | 102.20 | 99.400 | 100.80 | 100.80 | 8,008 |
| 2025-10-02 | 103.80 | 103.80 | 100.80 | 102.20 | 102.20 | 4,411 |
| 2025-10-01 | 100.80 | 104.60 | 100.80 | 104.00 | 104.00 | 2,204 |
| 2025-09-30 | 101.60 | 101.60 | 100.00 | 101.40 | 101.40 | 5,078 |
| 2025-09-29 | 102.80 | 102.80 | 99.800 | 101.20 | 101.20 | 6,612 |
| 2025-09-26 | 103.00 | 103.60 | 101.40 | 102.80 | 102.80 | 3,913 |
| 2025-09-25 | 107.20 | 107.20 | 103.20 | 103.40 | 103.40 | 12,606 |
| 2025-09-24 | 107.00 | 108.00 | 104.00 | 107.20 | 107.20 | 7,481 |
| 2025-09-23 | 104.00 | 107.20 | 102.60 | 104.80 | 104.80 | 18,759 |
| 2025-09-22 | 103.40 | 105.00 | 98.100 | 103.80 | 103.80 | 7,225 |
| 2025-09-19 | 97.300 | 104.00 | 97.100 | 104.00 | 104.00 | 5,932 |
| 2025-09-18 | 97.000 | 97.300 | 95.800 | 97.300 | 97.300 | 1,137 |
| 2025-09-17 | 98.400 | 98.400 | 94.300 | 96.500 | 96.500 | 11,012 |
| 2025-09-16 | 99.600 | 101.40 | 96.000 | 98.400 | 98.400 | 11,435 |
| 2025-09-15 | 95.200 | 99.600 | 95.100 | 99.600 | 99.600 | 10,597 |
| 2025-09-12 | 94.700 | 96.400 | 93.800 | 96.000 | 96.000 | 14,071 |
| 2025-09-11 | 89.000 | 95.000 | 89.000 | 93.400 | 93.400 | 10,018 |
| 2025-09-10 | 92.000 | 92.000 | 85.900 | 88.800 | 88.800 | 19,341 |
| 2025-09-09 | 92.500 | 93.400 | 91.700 | 92.000 | 92.000 | 5,706 |
| 2025-09-08 | 94.000 | 94.000 | 89.500 | 91.700 | 91.700 | 31,014 |
| 2025-09-05 | 95.000 | 95.000 | 93.800 | 94.000 | 94.000 | 7,867 |
| 2025-09-04 | 100.00 | 100.00 | 94.000 | 96.000 | 96.000 | 30,468 |
| 2025-09-03 | 102.60 | 103.00 | 98.600 | 99.200 | 99.200 | 9,434 |
| 2025-09-02 | 102.00 | 103.80 | 101.20 | 103.80 | 103.80 | 663 |
| 2025-09-01 | 104.60 | 105.60 | 101.40 | 102.00 | 102.00 | 2,435 |
| 2025-08-29 | 102.80 | 106.80 | 101.20 | 105.00 | 105.00 | 3,403 |
| 2025-08-28 | 101.60 | 103.80 | 101.00 | 101.60 | 101.60 | 5,906 |
| 2025-08-27 | 104.00 | 104.00 | 101.20 | 101.20 | 101.20 | 4,112 |
| 2025-08-26 | 103.60 | 106.00 | 103.60 | 104.00 | 104.00 | 1,895 |
| 2025-08-25 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,414 |
| 2025-08-22 | 103.20 | 106.00 | 103.20 | 105.00 | 105.00 | 2,445 |
| 2025-08-21 | 104.80 | 105.00 | 103.40 | 103.80 | 103.80 | 1,943 |
| 2025-08-20 | 105.00 | 105.20 | 104.00 | 104.80 | 104.80 | 1,284 |
| 2025-08-19 | 104.00 | 105.00 | 103.60 | 104.80 | 104.80 | 1,230 |
| 2025-08-18 | 105.00 | 105.00 | 103.20 | 104.00 | 104.00 | 1,358 |
| 2025-08-14 | 104.60 | 105.00 | 103.20 | 105.00 | 105.00 | 2,134 |
| 2025-08-13 | 105.00 | 107.40 | 103.00 | 105.00 | 105.00 | 5,151 |
| 2025-08-12 | 102.00 | 102.00 | 100.60 | 100.80 | 100.80 | 2,514 |
| 2025-08-11 | 101.80 | 102.80 | 101.00 | 102.40 | 102.40 | 2,583 |
| 2025-08-08 | 102.60 | 103.40 | 101.20 | 101.60 | 101.60 | 2,315 |
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.