Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 88.000 | 92.000 | 88.000 | 91.900 | 91.900 | 411 |
| 2024-08-19 | 89.700 | 92.600 | 87.200 | 92.100 | 92.100 | 727 |
| 2024-08-16 | 90.400 | 91.000 | 89.700 | 91.000 | 91.000 | 479 |
| 2024-08-14 | 89.500 | 90.300 | 86.700 | 90.300 | 90.300 | 442 |
| 2024-08-13 | 90.500 | 91.000 | 88.600 | 90.400 | 90.400 | 211 |
| 2024-08-12 | 87.700 | 97.000 | 87.500 | 90.500 | 90.500 | 2,927 |
| 2024-08-09 | 84.000 | 88.000 | 84.000 | 87.700 | 87.700 | 252 |
| 2024-08-08 | 87.200 | 87.200 | 83.000 | 83.900 | 83.900 | 383 |
| 2024-08-07 | 85.200 | 87.100 | 83.000 | 87.100 | 87.100 | 199 |
| 2024-08-06 | 85.500 | 88.500 | 80.000 | 86.600 | 86.600 | 1,795 |
| 2024-08-05 | 92.600 | 92.600 | 85.000 | 85.500 | 85.500 | 3,232 |
| 2024-08-02 | 92.500 | 94.500 | 92.100 | 93.600 | 93.600 | 394 |
| 2024-08-01 | 94.700 | 95.000 | 92.600 | 94.000 | 94.000 | 401 |
| 2024-07-31 | 92.600 | 95.000 | 91.700 | 94.600 | 94.600 | 653 |
| 2024-07-30 | 91.500 | 94.800 | 91.500 | 94.400 | 94.400 | 515 |
| 2024-07-29 | 94.900 | 94.900 | 91.500 | 91.500 | 91.500 | 1,742 |
| 2024-07-26 | 89.500 | 95.900 | 88.000 | 94.700 | 94.700 | 4,519 |
| 2024-07-25 | 90.900 | 90.900 | 85.200 | 88.000 | 88.000 | 945 |
| 2024-07-24 | 90.000 | 93.900 | 88.000 | 89.500 | 89.500 | 2,079 |
| 2024-07-23 | 77.000 | 88.900 | 76.800 | 88.700 | 88.700 | 3,294 |
| 2024-07-22 | 78.200 | 78.200 | 76.200 | 78.000 | 78.000 | 988 |
| 2024-07-19 | 79.100 | 79.500 | 78.400 | 78.400 | 78.400 | 1,359 |
| 2024-07-18 | 79.000 | 81.400 | 79.000 | 79.500 | 79.500 | 1,908 |
| 2024-07-17 | 78.000 | 79.800 | 76.500 | 79.000 | 79.000 | 4,149 |
| 2024-07-16 | 82.800 | 82.800 | 77.200 | 79.400 | 79.400 | 3,624 |
| 2024-07-15 | 85.400 | 85.400 | 82.700 | 84.000 | 84.000 | 1,440 |
| 2024-07-12 | 87.100 | 87.500 | 85.000 | 85.000 | 85.000 | 1,007 |
| 2024-07-11 | 87.500 | 87.500 | 86.500 | 87.100 | 87.100 | 498 |
| 2024-07-10 | 89.000 | 89.900 | 86.100 | 88.500 | 88.500 | 511 |
| 2024-07-09 | 86.000 | 90.700 | 84.900 | 89.000 | 89.000 | 789 |
| 2024-07-08 | 87.000 | 89.000 | 85.000 | 85.500 | 85.500 | 1,209 |
| 2024-07-05 | 90.600 | 91.000 | 86.800 | 88.200 | 88.200 | 574 |
| 2024-07-04 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 118 |
| 2024-07-03 | 88.900 | 93.600 | 87.000 | 90.000 | 90.000 | 826 |
| 2024-07-02 | 88.700 | 88.700 | 86.700 | 88.300 | 88.300 | 431 |
| 2024-07-01 | 86.500 | 89.900 | 86.000 | 88.800 | 88.800 | 1,771 |
| 2024-06-28 | 87.000 | 88.700 | 86.100 | 86.100 | 86.100 | 752 |
| 2024-06-27 | 88.400 | 88.800 | 85.200 | 87.000 | 87.000 | 993 |
| 2024-06-26 | 90.000 | 90.000 | 87.000 | 88.800 | 88.800 | 1,098 |
| 2024-06-25 | 93.500 | 93.500 | 89.800 | 92.000 | 92.000 | 659 |
| 2024-06-24 | 94.500 | 94.500 | 91.000 | 94.000 | 94.000 | 586 |
| 2024-06-21 | 94.400 | 94.500 | 90.800 | 94.500 | 94.500 | 200 |
| 2024-06-20 | 89.500 | 94.400 | 82.200 | 94.000 | 94.000 | 3,268 |
| 2024-06-19 | 91.000 | 92.700 | 89.400 | 89.600 | 89.600 | 337 |
| 2024-06-18 | 90.700 | 91.800 | 89.200 | 90.000 | 90.000 | 953 |
| 2024-06-17 | 95.800 | 95.800 | 87.000 | 90.700 | 90.700 | 2,119 |
| 2024-06-14 | 97.600 | 97.600 | 93.200 | 95.800 | 95.800 | 651 |
| 2024-06-13 | 97.000 | 97.600 | 96.000 | 97.600 | 97.600 | 237 |
| 2024-06-12 | 94.400 | 96.900 | 94.400 | 96.900 | 96.900 | 1,085 |
| 2024-06-11 | 98.400 | 98.700 | 94.000 | 94.400 | 94.400 | 1,654 |
| 2024-06-10 | 100.20 | 101.00 | 95.500 | 98.400 | 98.400 | 2,042 |
| 2024-06-07 | 102.00 | 103.40 | 100.00 | 100.20 | 100.20 | 1,835 |
| 2024-06-06 | 103.80 | 104.60 | 102.00 | 103.40 | 103.40 | 868 |
| 2024-06-05 | 104.60 | 104.80 | 102.20 | 103.80 | 103.80 | 570 |
| 2024-06-04 | 103.60 | 105.00 | 102.00 | 105.00 | 105.00 | 329 |
| 2024-06-03 | 105.00 | 105.60 | 103.60 | 105.00 | 105.00 | 230 |
| 2024-05-31 | 103.00 | 106.60 | 103.00 | 105.60 | 105.60 | 232 |
| 2024-05-29 | 106.20 | 106.20 | 102.00 | 104.00 | 104.00 | 510 |
| 2024-05-28 | 107.00 | 107.80 | 104.00 | 106.20 | 106.20 | 1,018 |
| 2024-05-27 | 106.00 | 107.60 | 106.00 | 107.60 | 107.60 | 708 |
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.