Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 106.20 | 108.00 | 104.40 | 107.00 | 107.00 | 563 |
| 2024-05-23 | 108.00 | 109.80 | 107.00 | 107.00 | 107.00 | 468 |
| 2024-05-22 | 107.00 | 109.00 | 105.20 | 106.00 | 106.00 | 930 |
| 2024-05-21 | 104.40 | 107.60 | 104.00 | 107.00 | 107.00 | 1,596 |
| 2024-05-20 | 104.60 | 105.00 | 100.40 | 103.00 | 103.00 | 2,073 |
| 2024-05-17 | 108.00 | 108.00 | 102.40 | 105.80 | 105.80 | 1,690 |
| 2024-05-16 | 110.00 | 110.00 | 103.00 | 108.80 | 108.80 | 1,224 |
| 2024-05-15 | 106.00 | 111.80 | 106.00 | 109.00 | 109.00 | 711 |
| 2024-05-14 | 109.80 | 109.80 | 106.00 | 109.00 | 109.00 | 23,484 |
| 2024-05-13 | 110.00 | 111.40 | 106.60 | 109.80 | 109.80 | 310 |
| 2024-05-10 | 109.00 | 112.00 | 106.00 | 109.80 | 109.80 | 863 |
| 2024-05-09 | 105.00 | 112.80 | 105.00 | 109.00 | 109.00 | 555 |
| 2024-05-08 | 108.40 | 108.80 | 105.00 | 105.20 | 105.20 | 555 |
| 2024-05-07 | 107.00 | 108.60 | 106.00 | 108.00 | 108.00 | 444 |
| 2024-05-06 | 107.60 | 109.00 | 105.00 | 109.00 | 109.00 | 618 |
| 2024-05-02 | 105.00 | 107.60 | 104.00 | 107.60 | 107.60 | 348 |
| 2024-04-30 | 106.00 | 106.00 | 104.20 | 105.40 | 105.40 | 360 |
| 2024-04-29 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 673 |
| 2024-04-26 | 102.80 | 105.60 | 100.40 | 102.60 | 102.60 | 547 |
| 2024-04-25 | 104.80 | 104.80 | 99.000 | 102.00 | 102.00 | 1,799 |
| 2024-04-24 | 105.00 | 105.60 | 102.40 | 104.00 | 104.00 | 457 |
| 2024-04-23 | 104.60 | 105.00 | 103.00 | 105.00 | 105.00 | 378 |
| 2024-04-22 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 329 |
| 2024-04-19 | 104.80 | 106.20 | 104.00 | 105.80 | 105.80 | 217 |
| 2024-04-18 | 105.00 | 105.40 | 103.60 | 104.40 | 104.40 | 1,354 |
| 2024-04-17 | 107.00 | 107.00 | 104.80 | 106.60 | 106.60 | 416 |
| 2024-04-16 | 107.00 | 107.00 | 103.60 | 106.00 | 106.00 | 504 |
| 2024-04-15 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 324 |
| 2024-04-12 | 105.20 | 108.00 | 103.60 | 103.60 | 103.60 | 1,080 |
| 2024-04-11 | 106.80 | 108.00 | 106.00 | 106.00 | 106.00 | 764 |
| 2024-04-10 | 106.60 | 109.40 | 106.40 | 106.60 | 106.60 | 1,097 |
| 2024-04-09 | 106.40 | 109.00 | 105.00 | 106.60 | 106.60 | 1,216 |
| 2024-04-08 | 106.00 | 107.40 | 104.40 | 106.40 | 106.40 | 1,082 |
| 2024-04-05 | 109.00 | 109.40 | 102.60 | 106.80 | 106.80 | 2,199 |
| 2024-04-04 | 109.20 | 109.80 | 108.40 | 109.00 | 109.00 | 687 |
| 2024-04-03 | 108.00 | 109.20 | 107.40 | 108.80 | 108.80 | 785 |
| 2024-04-02 | 108.00 | 109.40 | 106.60 | 109.00 | 109.00 | 1,065 |
| 2024-03-28 | 108.00 | 108.00 | 106.40 | 108.00 | 108.00 | 214 |
| 2024-03-27 | 108.00 | 108.00 | 106.40 | 108.00 | 108.00 | 340 |
| 2024-03-26 | 107.00 | 109.40 | 106.00 | 107.80 | 107.80 | 958 |
| 2024-03-25 | 106.60 | 109.00 | 105.40 | 107.00 | 107.00 | 2,147 |
| 2024-03-22 | 112.00 | 112.00 | 107.40 | 109.00 | 109.00 | 1,496 |
| 2024-03-21 | 112.00 | 113.40 | 110.20 | 112.80 | 112.80 | 299 |
| 2024-03-20 | 112.40 | 114.00 | 111.80 | 113.40 | 113.40 | 61 |
| 2024-03-19 | 113.80 | 114.00 | 111.20 | 113.40 | 113.40 | 864 |
| 2024-03-18 | 111.20 | 114.00 | 108.40 | 113.00 | 113.00 | 2,371 |
| 2024-03-15 | 114.00 | 114.00 | 111.00 | 111.40 | 111.40 | 1,042 |
| 2024-03-14 | 113.40 | 115.80 | 112.80 | 114.00 | 114.00 | 285 |
| 2024-03-13 | 116.80 | 116.80 | 112.60 | 115.40 | 115.40 | 1,120 |
| 2024-03-12 | 116.80 | 118.00 | 115.00 | 116.80 | 116.80 | 430 |
| 2024-03-11 | 119.60 | 121.80 | 117.00 | 117.00 | 117.00 | 1,370 |
| 2024-03-08 | 119.40 | 119.80 | 115.00 | 119.60 | 119.60 | 881 |
| 2024-03-07 | 118.00 | 119.40 | 118.00 | 119.40 | 119.40 | 1,867 |
| 2024-03-06 | 118.60 | 119.00 | 118.00 | 118.80 | 118.80 | 1,143 |
| 2024-03-05 | 121.40 | 121.40 | 118.00 | 118.80 | 118.80 | 1,029 |
| 2024-03-04 | 119.80 | 122.00 | 119.20 | 121.40 | 121.40 | 867 |
| 2024-03-01 | 119.60 | 120.60 | 118.00 | 119.20 | 119.20 | 2,132 |
| 2024-02-29 | 119.00 | 122.80 | 119.00 | 119.00 | 119.00 | 1,732 |
| 2024-02-28 | 126.80 | 127.00 | 117.40 | 118.00 | 118.00 | 4,125 |
| 2024-02-27 | 124.00 | 128.00 | 124.00 | 126.80 | 126.80 | 6,855 |
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.