Bioceltix S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 76.600 | 76.800 | 72.500 | 73.400 | 73.400 | 7,843 |
| 2024-11-14 | 78.000 | 78.000 | 75.100 | 76.600 | 76.600 | 2,761 |
| 2024-11-13 | 80.600 | 80.700 | 77.300 | 78.000 | 78.000 | 4,767 |
| 2024-11-12 | 81.100 | 81.500 | 79.700 | 80.000 | 80.000 | 4,486 |
| 2024-11-08 | 76.500 | 80.400 | 76.000 | 79.700 | 79.700 | 15,318 |
| 2024-11-07 | 76.500 | 76.600 | 75.700 | 76.500 | 76.500 | 1,698 |
| 2024-11-06 | 76.300 | 76.900 | 75.300 | 76.400 | 76.400 | 2,134 |
| 2024-11-05 | 76.200 | 76.500 | 75.700 | 76.400 | 76.400 | 1,503 |
| 2024-11-04 | 75.900 | 76.900 | 75.000 | 75.900 | 75.900 | 2,323 |
| 2024-10-31 | 75.900 | 76.100 | 75.200 | 75.800 | 75.800 | 1,339 |
| 2024-10-30 | 75.800 | 77.000 | 75.000 | 75.700 | 75.700 | 1,320 |
| 2024-10-29 | 75.000 | 76.000 | 75.000 | 75.900 | 75.900 | 1,106 |
| 2024-10-28 | 75.200 | 76.000 | 74.700 | 75.700 | 75.700 | 1,341 |
| 2024-10-25 | 75.800 | 76.600 | 74.400 | 75.200 | 75.200 | 2,685 |
| 2024-10-24 | 77.000 | 77.000 | 75.000 | 75.800 | 75.800 | 2,431 |
| 2024-10-23 | 74.400 | 77.000 | 74.000 | 77.000 | 77.000 | 7,157 |
| 2024-10-22 | 73.200 | 75.000 | 72.500 | 74.400 | 74.400 | 4,355 |
| 2024-10-21 | 72.000 | 73.500 | 72.000 | 73.400 | 73.400 | 6,158 |
| 2024-10-18 | 72.500 | 72.500 | 71.000 | 72.000 | 72.000 | 2,496 |
| 2024-10-17 | 72.000 | 72.500 | 71.000 | 72.500 | 72.500 | 2,098 |
| 2024-10-16 | 72.500 | 72.500 | 71.000 | 72.100 | 72.100 | 4,951 |
| 2024-10-15 | 72.500 | 72.700 | 72.000 | 72.500 | 72.500 | 2,680 |
| 2024-10-14 | 72.900 | 73.300 | 71.000 | 72.200 | 72.200 | 4,492 |
| 2024-10-11 | 73.300 | 73.900 | 72.000 | 72.900 | 72.900 | 3,485 |
| 2024-10-10 | 74.800 | 75.000 | 72.400 | 74.000 | 74.000 | 4,448 |
| 2024-10-09 | 73.100 | 75.000 | 73.100 | 74.000 | 74.000 | 3,380 |
| 2024-10-08 | 72.100 | 74.000 | 70.200 | 72.300 | 72.300 | 3,842 |
| 2024-10-07 | 72.500 | 74.800 | 72.000 | 72.000 | 72.000 | 4,998 |
| 2024-10-04 | 70.900 | 72.300 | 70.000 | 72.200 | 72.200 | 4,833 |
| 2024-10-03 | 67.000 | 71.700 | 66.100 | 71.000 | 71.000 | 5,787 |
| 2024-10-02 | 68.000 | 68.000 | 66.500 | 67.700 | 67.700 | 1,773 |
| 2024-10-01 | 67.900 | 68.200 | 66.000 | 68.000 | 68.000 | 2,631 |
| 2024-09-30 | 68.900 | 69.400 | 66.100 | 67.600 | 67.600 | 7,560 |
| 2024-09-27 | 69.400 | 70.400 | 68.800 | 69.500 | 69.500 | 2,209 |
| 2024-09-26 | 70.300 | 70.300 | 69.300 | 69.900 | 69.900 | 3,532 |
| 2024-09-25 | 70.600 | 70.700 | 69.000 | 70.000 | 70.000 | 2,442 |
| 2024-09-24 | 69.400 | 71.000 | 69.000 | 69.900 | 69.900 | 4,774 |
| 2024-09-23 | 72.400 | 72.400 | 68.800 | 69.600 | 69.600 | 4,910 |
| 2024-09-20 | 71.400 | 73.400 | 69.600 | 71.600 | 71.600 | 8,442 |
| 2024-09-19 | 72.600 | 73.000 | 67.200 | 72.100 | 72.100 | 11,491 |
| 2024-09-18 | 73.100 | 73.500 | 72.500 | 73.000 | 73.000 | 1,698 |
| 2024-09-17 | 73.600 | 73.700 | 72.800 | 73.300 | 73.300 | 1,059 |
| 2024-09-16 | 73.300 | 74.400 | 72.700 | 73.600 | 73.600 | 2,693 |
| 2024-09-13 | 74.000 | 74.000 | 72.200 | 73.300 | 73.300 | 2,340 |
| 2024-09-12 | 74.700 | 74.700 | 73.300 | 73.800 | 73.800 | 1,426 |
| 2024-09-11 | 75.100 | 75.100 | 73.100 | 74.700 | 74.700 | 2,386 |
| 2024-09-10 | 74.500 | 75.700 | 74.500 | 75.200 | 75.200 | 2,498 |
| 2024-09-09 | 76.300 | 76.300 | 74.500 | 75.900 | 75.900 | 2,015 |
| 2024-09-06 | 76.600 | 77.300 | 74.500 | 75.400 | 75.400 | 4,747 |
| 2024-09-05 | 71.000 | 77.100 | 70.600 | 75.700 | 75.700 | 12,414 |
| 2024-09-04 | 72.000 | 72.500 | 70.000 | 71.400 | 71.400 | 7,013 |
| 2024-09-03 | 75.200 | 75.500 | 71.300 | 72.900 | 72.900 | 5,652 |
| 2024-09-02 | 76.000 | 76.700 | 74.800 | 75.400 | 75.400 | 2,864 |
| 2024-08-30 | 77.500 | 77.500 | 76.000 | 76.800 | 76.800 | 3,172 |
| 2024-08-29 | 77.200 | 77.500 | 76.600 | 77.500 | 77.500 | 1,129 |
| 2024-08-28 | 75.800 | 79.200 | 75.800 | 77.500 | 77.500 | 5,875 |
| 2024-08-27 | 74.900 | 76.400 | 74.300 | 75.800 | 75.800 | 4,769 |
| 2024-08-26 | 77.400 | 77.800 | 73.900 | 74.900 | 74.900 | 9,361 |
| 2024-08-23 | 80.000 | 80.000 | 76.200 | 77.400 | 77.400 | 3,915 |
| 2024-08-22 | 79.700 | 80.500 | 78.500 | 79.000 | 79.000 | 9,070 |
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.