Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 124.00 | 128.00 | 124.00 | 126.80 | 126.80 | 6,855 |
| 2024-02-26 | 118.80 | 126.60 | 118.80 | 126.00 | 126.00 | 14,535 |
| 2024-02-23 | 112.00 | 118.00 | 110.20 | 117.80 | 117.80 | 10,394 |
| 2024-02-22 | 108.20 | 108.20 | 105.40 | 106.00 | 106.00 | 1,160 |
| 2024-02-21 | 107.00 | 108.00 | 106.80 | 108.00 | 108.00 | 467 |
| 2024-02-20 | 105.00 | 107.60 | 104.60 | 107.00 | 107.00 | 685 |
| 2024-02-19 | 104.20 | 107.00 | 103.40 | 107.00 | 107.00 | 921 |
| 2024-02-16 | 106.40 | 107.00 | 104.40 | 107.00 | 107.00 | 436 |
| 2024-02-15 | 106.80 | 106.80 | 104.00 | 106.40 | 106.40 | 260 |
| 2024-02-14 | 104.00 | 107.00 | 103.80 | 107.00 | 107.00 | 158 |
| 2024-02-13 | 105.00 | 105.00 | 103.00 | 104.80 | 104.80 | 273 |
| 2024-02-12 | 103.80 | 105.80 | 103.80 | 105.00 | 105.00 | 366 |
| 2024-02-09 | 104.00 | 104.80 | 103.00 | 104.80 | 104.80 | 322 |
| 2024-02-08 | 107.00 | 107.00 | 103.60 | 104.60 | 104.60 | 1,170 |
| 2024-02-07 | 106.00 | 106.60 | 105.20 | 106.00 | 106.00 | 149 |
| 2024-02-06 | 109.40 | 109.40 | 106.00 | 107.60 | 107.60 | 578 |
| 2024-02-05 | 107.40 | 108.60 | 107.00 | 107.80 | 107.80 | 776 |
| 2024-02-02 | 108.00 | 108.20 | 106.20 | 107.40 | 107.40 | 236 |
| 2024-02-01 | 107.80 | 110.00 | 107.60 | 108.00 | 108.00 | 644 |
| 2024-01-31 | 106.00 | 107.80 | 106.00 | 107.80 | 107.80 | 100 |
| 2024-01-30 | 106.80 | 107.80 | 104.60 | 107.80 | 107.80 | 611 |
| 2024-01-29 | 107.60 | 108.00 | 103.60 | 107.80 | 107.80 | 1,338 |
| 2024-01-26 | 110.00 | 111.00 | 107.00 | 107.60 | 107.60 | 928 |
| 2024-01-25 | 113.60 | 115.40 | 110.00 | 110.00 | 110.00 | 2,528 |
| 2024-01-24 | 117.00 | 117.40 | 114.00 | 116.00 | 116.00 | 754 |
| 2024-01-23 | 116.60 | 118.60 | 115.60 | 117.60 | 117.60 | 986 |
| 2024-01-22 | 115.00 | 116.80 | 113.20 | 116.60 | 116.60 | 405 |
| 2024-01-19 | 116.40 | 117.00 | 114.00 | 116.80 | 116.80 | 458 |
| 2024-01-18 | 114.40 | 116.80 | 113.20 | 116.80 | 116.80 | 475 |
| 2024-01-17 | 117.80 | 117.80 | 113.40 | 115.80 | 115.80 | 484 |
| 2024-01-16 | 116.60 | 117.80 | 112.00 | 117.80 | 117.80 | 1,818 |
| 2024-01-15 | 125.00 | 126.40 | 114.80 | 114.80 | 114.80 | 8,645 |
| 2024-01-12 | 122.20 | 122.40 | 120.00 | 121.00 | 121.00 | 829 |
| 2024-01-11 | 119.00 | 123.00 | 119.00 | 122.40 | 122.40 | 691 |
| 2024-01-10 | 123.60 | 124.20 | 116.00 | 120.00 | 120.00 | 1,319 |
| 2024-01-09 | 124.20 | 124.80 | 123.80 | 124.20 | 124.20 | 599 |
| 2024-01-08 | 119.80 | 124.40 | 119.20 | 124.20 | 124.20 | 2,595 |
| 2024-01-05 | 119.00 | 119.80 | 117.00 | 119.80 | 119.80 | 762 |
| 2024-01-04 | 119.80 | 120.40 | 118.20 | 120.00 | 120.00 | 765 |
| 2024-01-03 | 120.00 | 120.00 | 117.00 | 119.80 | 119.80 | 690 |
| 2024-01-02 | 119.20 | 120.40 | 117.40 | 119.60 | 119.60 | 2,078 |
| 2023-12-29 | 120.60 | 120.80 | 115.80 | 117.00 | 117.00 | 1,014 |
| 2023-12-28 | 114.40 | 120.40 | 113.40 | 120.40 | 120.40 | 2,367 |
| 2023-12-27 | 113.00 | 116.00 | 111.40 | 116.00 | 116.00 | 2,399 |
| 2023-12-22 | 112.00 | 114.00 | 111.80 | 113.00 | 113.00 | 1,723 |
| 2023-12-21 | 112.80 | 115.40 | 112.00 | 113.00 | 113.00 | 2,956 |
| 2023-12-20 | 108.80 | 116.00 | 108.80 | 113.00 | 113.00 | 2,523 |
| 2023-12-19 | 109.00 | 109.00 | 106.80 | 108.20 | 108.20 | 1,606 |
| 2023-12-18 | 106.20 | 108.60 | 106.00 | 107.60 | 107.60 | 2,329 |
| 2023-12-15 | 105.60 | 109.20 | 104.40 | 108.00 | 108.00 | 1,203 |
| 2023-12-14 | 105.00 | 107.60 | 104.00 | 105.60 | 105.60 | 1,449 |
| 2023-12-13 | 103.60 | 105.00 | 103.00 | 104.80 | 104.80 | 624 |
| 2023-12-12 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 967 |
| 2023-12-11 | 110.40 | 110.40 | 106.00 | 106.00 | 106.00 | 774 |
| 2023-12-08 | 109.40 | 110.80 | 108.00 | 108.00 | 108.00 | 514 |
| 2023-12-07 | 109.20 | 109.60 | 106.40 | 109.60 | 109.60 | 211 |
| 2023-12-06 | 105.80 | 111.60 | 105.00 | 109.20 | 109.20 | 1,588 |
| 2023-12-05 | 99.900 | 107.80 | 99.200 | 106.60 | 106.60 | 1,846 |
| 2023-12-04 | 99.300 | 100.20 | 99.300 | 99.900 | 99.900 | 1,023 |
| 2023-12-01 | 100.20 | 100.60 | 98.000 | 99.900 | 99.900 | 1,329 |
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.