Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 91.700 | 91.700 | 89.000 | 90.700 | 90.700 | 6,571 |
| 2025-02-13 | 92.000 | 92.100 | 91.100 | 91.800 | 91.800 | 4,844 |
| 2025-02-12 | 92.300 | 95.000 | 91.700 | 92.300 | 92.300 | 6,195 |
| 2025-02-11 | 91.200 | 92.900 | 91.200 | 92.300 | 92.300 | 5,366 |
| 2025-02-10 | 89.400 | 93.000 | 88.500 | 91.200 | 91.200 | 15,764 |
| 2025-02-07 | 88.200 | 89.400 | 86.600 | 89.400 | 89.400 | 4,489 |
| 2025-02-06 | 86.400 | 88.300 | 86.300 | 88.200 | 88.200 | 4,431 |
| 2025-02-05 | 86.500 | 87.200 | 85.100 | 86.300 | 86.300 | 3,527 |
| 2025-02-04 | 86.600 | 89.100 | 86.300 | 86.700 | 86.700 | 8,742 |
| 2025-02-03 | 82.500 | 89.000 | 82.000 | 86.600 | 86.600 | 9,774 |
| 2025-01-31 | 80.600 | 84.300 | 79.000 | 83.000 | 83.000 | 13,835 |
| 2025-01-30 | 81.000 | 81.300 | 80.400 | 80.800 | 80.800 | 1,738 |
| 2025-01-29 | 81.500 | 82.300 | 80.200 | 80.600 | 80.600 | 3,676 |
| 2025-01-28 | 80.700 | 81.400 | 80.000 | 81.400 | 81.400 | 3,240 |
| 2025-01-27 | 82.400 | 82.600 | 80.000 | 80.900 | 80.900 | 5,072 |
| 2025-01-24 | 83.500 | 83.500 | 80.500 | 82.700 | 82.700 | 8,852 |
| 2025-01-23 | 84.100 | 85.000 | 83.500 | 84.000 | 84.000 | 3,515 |
| 2025-01-22 | 82.600 | 84.200 | 82.100 | 84.000 | 84.000 | 10,819 |
| 2025-01-21 | 81.200 | 84.000 | 78.200 | 83.700 | 83.700 | 17,059 |
| 2025-01-20 | 82.900 | 83.000 | 80.600 | 81.200 | 81.200 | 18,452 |
| 2025-01-17 | 84.200 | 84.200 | 82.500 | 82.900 | 82.900 | 4,208 |
| 2025-01-16 | 84.800 | 86.000 | 83.900 | 84.200 | 84.200 | 5,568 |
| 2025-01-15 | 84.900 | 85.500 | 83.900 | 85.500 | 85.500 | 3,075 |
| 2025-01-14 | 85.800 | 85.800 | 83.300 | 84.300 | 84.300 | 10,961 |
| 2025-01-13 | 86.600 | 87.000 | 85.600 | 86.000 | 86.000 | 3,506 |
| 2025-01-10 | 86.800 | 87.400 | 85.000 | 86.000 | 86.000 | 4,124 |
| 2025-01-09 | 87.500 | 88.500 | 86.700 | 87.300 | 87.300 | 2,691 |
| 2025-01-08 | 86.500 | 88.400 | 86.500 | 87.000 | 87.000 | 4,578 |
| 2025-01-07 | 87.600 | 88.900 | 85.600 | 86.100 | 86.100 | 6,238 |
| 2025-01-03 | 91.400 | 91.500 | 85.300 | 87.600 | 87.600 | 18,985 |
| 2025-01-02 | 89.000 | 91.500 | 88.800 | 90.500 | 90.500 | 10,888 |
| 2024-12-30 | 88.200 | 90.600 | 86.000 | 87.600 | 87.600 | 19,719 |
| 2024-12-27 | 87.100 | 91.400 | 86.500 | 88.000 | 88.000 | 17,440 |
| 2024-12-23 | 84.700 | 88.400 | 84.000 | 85.800 | 85.800 | 12,753 |
| 2024-12-20 | 82.200 | 83.800 | 82.200 | 83.500 | 83.500 | 9,394 |
| 2024-12-19 | 80.000 | 82.900 | 79.100 | 82.200 | 82.200 | 11,605 |
| 2024-12-18 | 77.000 | 79.800 | 77.000 | 79.800 | 79.800 | 8,459 |
| 2024-12-17 | 77.300 | 77.400 | 76.400 | 76.700 | 76.700 | 2,635 |
| 2024-12-16 | 77.900 | 78.000 | 76.700 | 77.300 | 77.300 | 2,893 |
| 2024-12-13 | 75.600 | 80.000 | 75.400 | 77.900 | 77.900 | 12,267 |
| 2024-12-12 | 76.400 | 77.200 | 75.100 | 77.000 | 77.000 | 27,079 |
| 2024-12-11 | 77.300 | 77.500 | 75.400 | 76.400 | 76.400 | 2,126 |
| 2024-12-10 | 77.700 | 78.000 | 76.700 | 77.500 | 77.500 | 3,453 |
| 2024-12-09 | 79.000 | 79.300 | 75.400 | 77.700 | 77.700 | 2,533 |
| 2024-12-06 | 76.900 | 79.000 | 76.000 | 78.500 | 78.500 | 5,468 |
| 2024-12-05 | 78.000 | 78.000 | 76.700 | 77.000 | 77.000 | 2,251 |
| 2024-12-04 | 78.200 | 79.000 | 77.300 | 78.000 | 78.000 | 2,866 |
| 2024-12-03 | 79.000 | 79.700 | 76.100 | 77.200 | 77.200 | 2,369 |
| 2024-12-02 | 79.400 | 79.400 | 76.500 | 78.900 | 78.900 | 2,991 |
| 2024-11-29 | 77.000 | 78.500 | 76.200 | 77.800 | 77.800 | 1,342 |
| 2024-11-28 | 77.600 | 77.600 | 75.500 | 77.000 | 77.000 | 807 |
| 2024-11-27 | 77.800 | 78.500 | 74.700 | 77.600 | 77.600 | 1,800 |
| 2024-11-26 | 78.800 | 79.300 | 77.800 | 78.600 | 78.600 | 2,763 |
| 2024-11-25 | 74.800 | 78.000 | 74.100 | 76.500 | 76.500 | 3,223 |
| 2024-11-22 | 73.800 | 74.300 | 72.400 | 74.000 | 74.000 | 1,456 |
| 2024-11-21 | 74.000 | 74.200 | 73.000 | 73.800 | 73.800 | 1,563 |
| 2024-11-20 | 74.000 | 74.800 | 73.500 | 74.200 | 74.200 | 567 |
| 2024-11-19 | 73.000 | 74.000 | 71.500 | 74.000 | 74.000 | 5,123 |
| 2024-11-18 | 73.000 | 73.500 | 71.500 | 72.100 | 72.100 | 4,620 |
| 2024-11-15 | 76.600 | 76.800 | 72.500 | 73.400 | 73.400 | 7,843 |
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.