Noctiluca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	121.80	125.00	120.60	125.00	125.00	523
2023-09-05	123.00	125.00	121.60	123.80	123.80	349
2023-09-04	125.00	125.80	123.00	125.00	125.00	606
2023-09-01	121.60	126.60	121.00	125.80	125.80	608
2023-08-31	127.00	127.00	118.20	121.60	121.60	4,076
2023-08-30	124.80	127.00	123.20	127.00	127.00	211
2023-08-29	123.20	124.20	121.80	122.60	122.60	1,087
2023-08-28	124.20	124.20	122.40	123.00	123.00	162
2023-08-25	123.40	125.00	122.40	125.00	125.00	176
2023-08-24	124.20	126.60	124.00	125.80	125.80	750
2023-08-23	122.00	125.00	122.00	124.40	124.40	319
2023-08-22	123.80	123.80	120.40	122.00	122.00	607
2023-08-21	122.80	122.80	120.00	121.00	121.00	2,173
2023-08-18	125.00	125.00	121.60	123.40	123.40	3,095
2023-08-17	130.00	130.00	124.20	127.60	127.60	471
2023-08-16	131.20	132.60	125.60	129.80	129.80	1,939
2023-08-14	131.80	131.80	129.00	129.80	129.80	260
2023-08-11	127.00	133.00	127.00	132.40	132.40	719
2023-08-10	125.80	127.00	124.20	126.40	126.40	705
2023-08-09	124.40	126.00	124.40	125.00	125.00	670
2023-08-08	128.00	128.00	125.00	127.00	127.00	697
2023-08-07	129.80	129.80	126.00	128.60	128.60	361
2023-08-04	126.40	131.80	126.00	129.80	129.80	732
2023-08-03	127.00	130.00	126.00	127.60	127.60	1,456
2023-08-02	133.00	133.00	126.20	129.60	129.60	2,102
2023-08-01	137.60	139.40	131.00	133.00	133.00	2,346
2023-07-31	135.40	138.20	134.20	137.00	137.00	551
2023-07-28	138.60	139.00	130.00	136.80	136.80	1,635
2023-07-27	134.00	141.40	129.20	140.40	140.40	547
2023-07-26	139.00	139.00	115.00	136.60	136.60	5,256
2023-07-25	142.20	142.40	136.40	139.60	139.60	3,380
2023-07-24	150.20	150.60	142.00	142.60	142.60	3,278
2023-07-21	149.00	153.40	148.20	148.20	148.20	5,254
2023-07-20	130.60	154.20	129.60	148.60	148.60	23,156
2023-07-19	129.60	131.40	127.80	131.00	131.00	776
2023-07-18	129.80	130.00	126.20	129.60	129.60	895
2023-07-17	127.80	130.00	127.00	130.00	130.00	1,094
2023-07-14	126.00	128.20	123.60	128.20	128.20	1,182
2023-07-13	122.60	131.60	122.40	127.40	127.40	1,980
2023-07-12	124.80	124.80	122.40	122.40	122.40	1,171
2023-07-11	124.00	125.00	123.20	124.80	124.80	583
2023-07-10	125.00	126.00	124.00	124.00	124.00	346
2023-07-07	126.00	126.00	122.00	124.80	124.80	444
2023-07-06	123.00	127.60	122.00	126.40	126.40	519
2023-07-05	122.00	125.00	120.40	124.00	124.00	1,439
2023-07-04	127.60	127.60	123.60	125.00	125.00	779
2023-07-03	130.00	130.00	127.00	128.00	128.00	735
2023-06-30	122.20	131.00	121.40	130.00	130.00	1,162
2023-06-29	124.40	126.40	120.00	124.00	124.00	2,634
2023-06-28	127.00	127.00	124.00	126.40	126.40	1,597
2023-06-27	128.20	129.00	125.00	126.60	126.60	1,145
2023-06-26	125.00	132.00	119.60	125.00	125.00	9,765
2023-06-23	144.60	144.60	123.00	123.00	123.00	17,460
2023-06-22	140.20	147.60	140.00	146.00	146.00	1,831
2023-06-21	137.40	140.60	137.40	140.00	140.00	493
2023-06-20	139.60	140.00	136.00	139.40	139.40	1,554
2023-06-19	138.00	140.00	136.00	140.00	140.00	2,391
2023-06-16	146.80	146.80	135.60	139.40	139.40	5,053
2023-06-15	147.80	148.20	143.00	145.20	145.20	600
2023-06-14	143.80	148.20	143.60	148.00	148.00	699

← NewerPage 14 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.