Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 119.00 | 120.40 | 118.60 | 119.00 | 119.00 | 8,673 |
| 2025-05-13 | 119.00 | 119.40 | 116.00 | 118.60 | 118.60 | 9,384 |
| 2025-05-12 | 122.00 | 122.00 | 116.00 | 118.80 | 118.80 | 16,062 |
| 2025-05-09 | 120.00 | 121.40 | 118.80 | 121.40 | 121.40 | 5,537 |
| 2025-05-08 | 120.00 | 123.00 | 118.60 | 120.00 | 120.00 | 11,795 |
| 2025-05-07 | 119.80 | 120.60 | 118.40 | 120.00 | 120.00 | 20,227 |
| 2025-05-06 | 123.00 | 123.80 | 118.20 | 119.00 | 119.00 | 14,896 |
| 2025-05-05 | 125.60 | 126.40 | 122.20 | 124.00 | 124.00 | 12,526 |
| 2025-05-02 | 124.00 | 128.20 | 122.40 | 126.80 | 126.80 | 9,230 |
| 2025-04-30 | 122.00 | 129.00 | 121.80 | 124.00 | 124.00 | 22,130 |
| 2025-04-29 | 116.40 | 121.40 | 115.00 | 120.80 | 120.80 | 10,348 |
| 2025-04-28 | 116.00 | 117.80 | 114.60 | 116.00 | 116.00 | 9,511 |
| 2025-04-25 | 114.00 | 118.00 | 114.00 | 115.20 | 115.20 | 9,167 |
| 2025-04-24 | 116.80 | 116.80 | 111.20 | 115.00 | 115.00 | 13,393 |
| 2025-04-23 | 110.00 | 116.80 | 109.00 | 116.40 | 116.40 | 31,868 |
| 2025-04-22 | 106.00 | 109.80 | 98.200 | 107.00 | 107.00 | 42,277 |
| 2025-04-17 | 116.00 | 123.00 | 115.80 | 119.00 | 119.00 | 22,974 |
| 2025-04-16 | 114.00 | 116.60 | 113.20 | 116.00 | 116.00 | 4,979 |
| 2025-04-15 | 112.80 | 115.80 | 112.20 | 115.00 | 115.00 | 4,946 |
| 2025-04-14 | 115.00 | 115.80 | 112.60 | 113.40 | 113.40 | 5,132 |
| 2025-04-11 | 108.60 | 115.00 | 108.60 | 114.00 | 114.00 | 15,813 |
| 2025-04-10 | 103.00 | 113.20 | 101.40 | 110.00 | 110.00 | 30,454 |
| 2025-04-09 | 98.500 | 100.80 | 96.400 | 100.40 | 100.40 | 12,801 |
| 2025-04-08 | 97.300 | 100.40 | 97.300 | 99.900 | 99.900 | 9,385 |
| 2025-04-07 | 95.000 | 97.600 | 90.800 | 95.800 | 95.800 | 21,692 |
| 2025-04-04 | 100.00 | 100.80 | 94.800 | 98.900 | 98.900 | 10,978 |
| 2025-04-03 | 100.40 | 103.40 | 99.600 | 100.40 | 100.40 | 6,210 |
| 2025-04-02 | 99.800 | 101.40 | 99.700 | 101.40 | 101.40 | 3,848 |
| 2025-04-01 | 97.400 | 102.00 | 97.400 | 99.600 | 99.600 | 7,318 |
| 2025-03-31 | 99.400 | 99.500 | 97.000 | 98.400 | 98.400 | 7,393 |
| 2025-03-28 | 100.20 | 100.80 | 98.800 | 99.400 | 99.400 | 4,409 |
| 2025-03-27 | 98.600 | 102.00 | 98.500 | 100.20 | 100.20 | 2,395 |
| 2025-03-26 | 99.600 | 99.800 | 97.800 | 99.000 | 99.000 | 3,309 |
| 2025-03-25 | 101.00 | 101.40 | 99.600 | 99.900 | 99.900 | 3,642 |
| 2025-03-24 | 99.900 | 101.80 | 99.800 | 101.40 | 101.40 | 6,453 |
| 2025-03-21 | 99.600 | 100.00 | 98.900 | 99.800 | 99.800 | 4,077 |
| 2025-03-20 | 101.40 | 101.80 | 99.500 | 100.40 | 100.40 | 3,811 |
| 2025-03-19 | 99.200 | 102.80 | 99.000 | 102.40 | 102.40 | 5,255 |
| 2025-03-18 | 101.20 | 101.40 | 99.300 | 99.600 | 99.600 | 2,432 |
| 2025-03-17 | 101.80 | 103.60 | 99.700 | 99.900 | 99.900 | 8,477 |
| 2025-03-14 | 99.600 | 102.00 | 99.400 | 101.80 | 101.80 | 8,085 |
| 2025-03-13 | 98.000 | 99.400 | 92.600 | 99.200 | 99.200 | 9,263 |
| 2025-03-12 | 99.000 | 99.000 | 96.700 | 98.000 | 98.000 | 7,467 |
| 2025-03-11 | 98.700 | 100.00 | 98.500 | 99.200 | 99.200 | 3,847 |
| 2025-03-10 | 102.00 | 102.00 | 98.100 | 98.700 | 98.700 | 6,213 |
| 2025-03-07 | 105.00 | 105.00 | 99.300 | 103.00 | 103.00 | 11,842 |
| 2025-03-06 | 105.80 | 105.80 | 103.60 | 105.20 | 105.20 | 8,363 |
| 2025-03-05 | 104.00 | 106.00 | 102.00 | 105.60 | 105.60 | 7,428 |
| 2025-03-04 | 99.700 | 105.60 | 99.200 | 102.80 | 102.80 | 17,035 |
| 2025-03-03 | 100.00 | 102.40 | 99.000 | 99.900 | 99.900 | 13,256 |
| 2025-02-28 | 98.600 | 102.80 | 96.200 | 101.60 | 101.60 | 21,200 |
| 2025-02-27 | 94.500 | 98.900 | 94.400 | 98.600 | 98.600 | 15,175 |
| 2025-02-26 | 92.800 | 94.500 | 92.800 | 94.500 | 94.500 | 2,504 |
| 2025-02-25 | 93.000 | 94.000 | 92.500 | 92.800 | 92.800 | 4,748 |
| 2025-02-24 | 94.000 | 94.900 | 92.600 | 93.700 | 93.700 | 4,877 |
| 2025-02-21 | 92.400 | 95.300 | 92.400 | 95.000 | 95.000 | 5,938 |
| 2025-02-20 | 91.400 | 97.600 | 91.300 | 92.400 | 92.400 | 12,596 |
| 2025-02-19 | 90.800 | 93.600 | 90.800 | 92.000 | 92.000 | 10,351 |
| 2025-02-18 | 90.700 | 93.000 | 90.300 | 90.800 | 90.800 | 5,193 |
| 2025-02-17 | 91.300 | 91.600 | 88.000 | 91.600 | 91.600 | 7,829 |
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.