Noctiluca S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	98.000	100.80	98.000	100.80	100.80	309
2023-11-29	100.40	101.20	97.500	99.600	99.600	1,538
2023-11-28	100.00	101.80	99.800	101.00	101.00	735
2023-11-27	102.00	102.00	99.600	101.60	101.60	483
2023-11-24	101.80	102.00	101.00	102.00	102.00	194
2023-11-23	102.00	102.60	97.100	101.20	101.20	1,269
2023-11-22	100.60	102.20	100.00	101.00	101.00	541
2023-11-21	102.00	103.00	99.500	100.60	100.60	1,887
2023-11-20	104.20	105.00	100.00	102.00	102.00	2,837
2023-11-17	110.00	110.00	103.40	106.00	106.00	1,070
2023-11-16	109.80	111.00	109.00	110.80	110.80	694
2023-11-15	106.00	109.00	103.80	109.00	109.00	2,228
2023-11-14	99.800	106.60	99.800	106.00	106.00	1,756
2023-11-13	97.500	100.00	97.000	99.000	99.000	760
2023-11-10	97.000	98.000	94.000	98.000	98.000	824
2023-11-09	98.600	98.600	95.800	97.800	97.800	769
2023-11-08	95.000	98.600	93.600	98.600	98.600	1,234
2023-11-07	97.200	98.000	94.000	95.000	95.000	2,649
2023-11-06	98.100	100.00	96.200	98.000	98.000	481
2023-11-03	101.80	102.60	97.600	100.00	100.00	822
2023-11-02	101.00	102.00	97.000	101.80	101.80	2,637
2023-10-31	100.00	102.00	99.000	100.00	100.00	1,114
2023-10-30	104.80	105.00	99.800	102.60	102.60	2,883
2023-10-27	103.40	104.60	99.700	104.20	104.20	1,241
2023-10-26	107.00	108.60	103.20	105.00	105.00	1,000
2023-10-25	108.00	111.80	105.80	105.80	105.80	2,033
2023-10-24	109.80	109.80	107.40	108.00	108.00	745
2023-10-23	108.00	109.40	107.00	108.60	108.60	1,001
2023-10-20	110.40	113.00	105.00	105.60	105.60	2,181
2023-10-19	110.00	112.00	107.00	110.80	110.80	1,210
2023-10-18	109.00	118.80	107.00	110.00	110.00	2,788
2023-10-17	111.60	111.80	106.20	110.80	110.80	1,510
2023-10-16	109.60	112.60	108.40	111.60	111.60	1,045
2023-10-13	108.80	109.20	108.00	108.60	108.60	995
2023-10-12	107.80	109.00	104.60	108.80	108.80	1,324
2023-10-11	109.20	109.20	106.80	109.00	109.00	152
2023-10-10	109.20	109.40	106.00	109.40	109.40	956
2023-10-09	108.00	109.80	107.40	109.60	109.60	218
2023-10-06	107.60	112.80	107.00	109.80	109.80	404
2023-10-05	109.00	110.00	106.80	110.00	110.00	827
2023-10-04	112.20	112.20	104.00	109.80	109.80	3,040
2023-10-03	114.60	114.60	112.20	112.40	112.40	402
2023-10-02	112.60	114.60	112.40	114.60	114.60	200
2023-09-29	112.80	114.40	112.40	114.00	114.00	629
2023-09-28	114.80	114.80	108.00	112.80	112.80	1,522
2023-09-27	115.40	116.00	112.00	114.80	114.80	634
2023-09-26	114.00	117.20	112.20	115.80	115.80	442
2023-09-25	114.60	114.60	111.00	114.60	114.60	1,195
2023-09-22	116.00	117.80	112.60	114.60	114.60	1,680
2023-09-21	118.00	120.00	112.60	115.00	115.00	2,750
2023-09-20	118.20	120.00	117.40	120.00	120.00	1,666
2023-09-19	121.40	123.20	120.00	121.60	121.60	1,437
2023-09-18	122.80	123.80	121.00	122.00	122.00	595
2023-09-15	123.40	125.00	122.80	122.80	122.80	482
2023-09-14	124.20	124.20	122.00	123.40	123.40	516
2023-09-13	123.00	125.00	120.20	124.00	124.00	770
2023-09-12	123.20	123.80	122.00	123.80	123.80	309
2023-09-11	122.80	123.40	119.00	123.00	123.00	631
2023-09-08	123.00	123.00	119.80	122.80	122.80	1,913
2023-09-07	123.20	125.40	120.00	123.00	123.00	1,431

← NewerPage 13 of 19 · 1,132 trading daysOlder →

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.