Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 104.80 | 105.00 | 102.20 | 102.20 | 102.20 | 1,535 |
| 2025-08-06 | 100.60 | 106.80 | 100.40 | 105.20 | 105.20 | 3,500 |
| 2025-08-05 | 101.80 | 102.80 | 100.00 | 101.80 | 101.80 | 3,184 |
| 2025-08-04 | 101.60 | 104.60 | 99.800 | 101.80 | 101.80 | 4,095 |
| 2025-08-01 | 105.80 | 105.80 | 100.40 | 102.80 | 102.80 | 4,333 |
| 2025-07-31 | 107.00 | 109.00 | 104.60 | 105.80 | 105.80 | 3,578 |
| 2025-07-30 | 106.00 | 107.20 | 104.40 | 107.00 | 107.00 | 2,129 |
| 2025-07-29 | 108.40 | 108.80 | 105.60 | 106.00 | 106.00 | 2,095 |
| 2025-07-28 | 111.00 | 111.00 | 107.20 | 108.80 | 108.80 | 2,929 |
| 2025-07-25 | 106.40 | 110.00 | 106.40 | 110.00 | 110.00 | 4,856 |
| 2025-07-24 | 106.00 | 108.00 | 103.80 | 108.00 | 108.00 | 4,002 |
| 2025-07-23 | 107.20 | 108.00 | 105.20 | 106.00 | 106.00 | 2,679 |
| 2025-07-22 | 109.40 | 109.80 | 106.60 | 106.80 | 106.80 | 2,315 |
| 2025-07-21 | 105.00 | 109.00 | 102.80 | 109.00 | 109.00 | 8,223 |
| 2025-07-18 | 102.60 | 105.00 | 100.60 | 105.00 | 105.00 | 6,101 |
| 2025-07-17 | 101.20 | 102.60 | 99.800 | 102.60 | 102.60 | 8,523 |
| 2025-07-16 | 101.20 | 101.20 | 100.00 | 101.00 | 101.00 | 1,594 |
| 2025-07-15 | 100.60 | 102.80 | 100.00 | 101.20 | 101.20 | 5,104 |
| 2025-07-14 | 103.60 | 103.60 | 100.60 | 100.60 | 100.60 | 1,342 |
| 2025-07-11 | 101.40 | 104.00 | 100.20 | 103.60 | 103.60 | 4,018 |
| 2025-07-10 | 102.60 | 104.40 | 101.20 | 102.00 | 102.00 | 1,053 |
| 2025-07-09 | 100.40 | 102.60 | 99.700 | 102.40 | 102.40 | 7,137 |
| 2025-07-08 | 100.40 | 101.00 | 99.600 | 100.40 | 100.40 | 5,209 |
| 2025-07-07 | 102.60 | 102.60 | 100.00 | 100.40 | 100.40 | 5,669 |
| 2025-07-04 | 101.40 | 102.60 | 100.00 | 102.40 | 102.40 | 4,720 |
| 2025-07-03 | 102.80 | 103.00 | 100.00 | 101.40 | 101.40 | 7,682 |
| 2025-07-02 | 106.20 | 106.80 | 102.20 | 102.20 | 102.20 | 7,903 |
| 2025-07-01 | 102.20 | 106.20 | 101.20 | 105.60 | 105.60 | 9,507 |
| 2025-06-30 | 103.00 | 104.20 | 101.00 | 104.00 | 104.00 | 7,671 |
| 2025-06-27 | 104.60 | 105.40 | 102.40 | 103.40 | 103.40 | 7,671 |
| 2025-06-26 | 105.00 | 105.80 | 103.00 | 104.40 | 104.40 | 5,724 |
| 2025-06-25 | 103.00 | 106.00 | 101.40 | 104.80 | 104.80 | 4,208 |
| 2025-06-24 | 106.20 | 107.40 | 102.00 | 103.00 | 103.00 | 5,908 |
| 2025-06-23 | 105.00 | 110.00 | 102.00 | 106.60 | 106.60 | 5,541 |
| 2025-06-20 | 107.00 | 107.00 | 103.20 | 106.40 | 106.40 | 6,806 |
| 2025-06-18 | 111.00 | 111.00 | 106.40 | 107.00 | 107.00 | 7,992 |
| 2025-06-17 | 112.00 | 112.20 | 107.80 | 111.20 | 111.20 | 13,866 |
| 2025-06-16 | 111.20 | 113.60 | 109.20 | 113.60 | 113.60 | 7,309 |
| 2025-06-13 | 112.80 | 114.40 | 110.20 | 111.20 | 111.20 | 4,575 |
| 2025-06-12 | 114.80 | 116.80 | 114.00 | 114.00 | 114.00 | 5,090 |
| 2025-06-11 | 114.00 | 114.60 | 112.80 | 114.40 | 114.40 | 8,360 |
| 2025-06-10 | 114.00 | 115.00 | 113.60 | 114.00 | 114.00 | 6,320 |
| 2025-06-09 | 106.40 | 115.60 | 105.60 | 115.00 | 115.00 | 15,308 |
| 2025-06-06 | 103.00 | 106.80 | 101.40 | 106.60 | 106.60 | 5,896 |
| 2025-06-05 | 107.60 | 108.00 | 101.80 | 103.00 | 103.00 | 8,997 |
| 2025-06-04 | 101.60 | 107.80 | 99.700 | 107.80 | 107.80 | 13,251 |
| 2025-06-03 | 105.00 | 105.00 | 101.40 | 101.60 | 101.60 | 4,722 |
| 2025-06-02 | 102.20 | 104.60 | 100.40 | 104.40 | 104.40 | 13,355 |
| 2025-05-30 | 109.20 | 109.20 | 102.80 | 103.80 | 103.80 | 12,335 |
| 2025-05-29 | 111.20 | 112.60 | 106.60 | 108.20 | 108.20 | 8,135 |
| 2025-05-28 | 115.00 | 115.00 | 111.40 | 111.80 | 111.80 | 4,450 |
| 2025-05-27 | 112.80 | 115.00 | 110.60 | 115.00 | 115.00 | 4,208 |
| 2025-05-26 | 107.00 | 114.80 | 107.00 | 112.80 | 112.80 | 5,966 |
| 2025-05-23 | 111.20 | 111.80 | 106.20 | 107.00 | 107.00 | 9,760 |
| 2025-05-22 | 114.80 | 115.00 | 110.20 | 111.00 | 111.00 | 8,773 |
| 2025-05-21 | 113.80 | 115.20 | 113.00 | 115.00 | 115.00 | 4,296 |
| 2025-05-20 | 115.80 | 115.80 | 112.80 | 113.80 | 113.80 | 9,404 |
| 2025-05-19 | 115.00 | 117.40 | 112.80 | 115.80 | 115.80 | 7,787 |
| 2025-05-16 | 118.40 | 118.40 | 115.80 | 116.20 | 116.20 | 4,077 |
| 2025-05-15 | 119.00 | 119.60 | 117.40 | 117.80 | 117.80 | 4,286 |
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.