Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 148.00 | 148.00 | 146.20 | 147.80 | 147.80 | 295 |
| 2023-06-12 | 147.20 | 149.00 | 143.80 | 148.40 | 148.40 | 433 |
| 2023-06-09 | 143.80 | 149.00 | 143.80 | 146.80 | 146.80 | 397 |
| 2023-06-07 | 145.80 | 146.40 | 143.60 | 146.40 | 146.40 | 404 |
| 2023-06-06 | 145.00 | 146.60 | 139.80 | 145.00 | 145.00 | 1,623 |
| 2023-06-05 | 145.40 | 145.40 | 142.20 | 144.80 | 144.80 | 1,025 |
| 2023-06-02 | 144.00 | 144.20 | 142.00 | 144.20 | 144.20 | 1,584 |
| 2023-06-01 | 142.60 | 146.40 | 138.20 | 145.00 | 145.00 | 1,296 |
| 2023-05-31 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 2,489 |
| 2023-05-30 | 151.00 | 153.80 | 149.00 | 149.00 | 149.00 | 785 |
| 2023-05-29 | 158.20 | 159.80 | 151.00 | 152.00 | 152.00 | 2,708 |
| 2023-05-26 | 150.20 | 156.00 | 149.00 | 156.00 | 156.00 | 2,914 |
| 2023-05-25 | 147.60 | 150.00 | 145.40 | 150.00 | 150.00 | 2,321 |
| 2023-05-24 | 146.40 | 147.40 | 144.40 | 147.20 | 147.20 | 422 |
| 2023-05-23 | 146.20 | 147.80 | 142.00 | 146.40 | 146.40 | 2,331 |
| 2023-05-22 | 145.60 | 147.80 | 140.00 | 146.00 | 146.00 | 4,036 |
| 2023-05-19 | 144.00 | 144.80 | 138.20 | 143.60 | 143.60 | 1,950 |
| 2023-05-18 | 146.00 | 146.80 | 144.00 | 144.20 | 144.20 | 1,474 |
| 2023-05-17 | 144.00 | 147.80 | 141.20 | 146.80 | 146.80 | 2,377 |
| 2023-05-16 | 145.00 | 145.60 | 143.40 | 145.00 | 145.00 | 821 |
| 2023-05-15 | 144.00 | 145.00 | 142.20 | 144.80 | 144.80 | 1,633 |
| 2023-05-12 | 145.60 | 145.80 | 140.20 | 145.00 | 145.00 | 1,040 |
| 2023-05-11 | 141.00 | 145.40 | 141.00 | 145.40 | 145.40 | 2,554 |
| 2023-05-10 | 144.00 | 144.80 | 141.80 | 143.00 | 143.00 | 1,771 |
| 2023-05-09 | 143.60 | 145.20 | 139.00 | 144.80 | 144.80 | 1,595 |
| 2023-05-08 | 145.00 | 150.00 | 142.40 | 144.80 | 144.80 | 6,061 |
| 2023-05-05 | 136.60 | 146.20 | 136.60 | 140.00 | 140.00 | 10,742 |
| 2023-05-04 | 128.60 | 138.80 | 127.80 | 136.00 | 136.00 | 13,323 |
| 2023-05-02 | 118.20 | 127.00 | 118.20 | 127.00 | 127.00 | 5,299 |
| 2023-04-28 | 118.00 | 118.60 | 116.00 | 118.20 | 118.20 | 1,754 |
| 2023-04-27 | 118.00 | 118.40 | 116.00 | 118.20 | 118.20 | 2,083 |
| 2023-04-26 | 117.80 | 118.00 | 116.00 | 117.80 | 117.80 | 1,782 |
| 2023-04-25 | 117.80 | 119.20 | 116.80 | 116.80 | 116.80 | 3,048 |
| 2023-04-24 | 118.20 | 120.20 | 117.00 | 118.20 | 118.20 | 3,676 |
| 2023-04-21 | 118.40 | 119.00 | 116.60 | 118.00 | 118.00 | 851 |
| 2023-04-20 | 119.00 | 119.00 | 116.20 | 118.40 | 118.40 | 789 |
| 2023-04-19 | 117.80 | 119.60 | 116.20 | 117.00 | 117.00 | 903 |
| 2023-04-18 | 116.60 | 133.40 | 116.60 | 117.80 | 117.80 | 22,145 |
| 2023-04-17 | 113.20 | 117.80 | 112.40 | 116.60 | 116.60 | 922 |
| 2023-04-14 | 117.00 | 118.00 | 111.00 | 114.60 | 114.60 | 1,717 |
| 2023-04-13 | 119.60 | 119.60 | 116.40 | 118.00 | 118.00 | 528 |
| 2023-04-12 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 662 |
| 2023-04-11 | 119.60 | 121.00 | 119.60 | 120.00 | 120.00 | 1,560 |
| 2023-04-06 | 119.60 | 120.60 | 119.60 | 119.60 | 119.60 | 452 |
| 2023-04-05 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 517 |
| 2023-04-04 | 118.80 | 120.60 | 118.00 | 119.00 | 119.00 | 1,734 |
| 2023-04-03 | 119.40 | 120.00 | 117.00 | 118.80 | 118.80 | 1,448 |
| 2023-03-31 | 115.20 | 119.00 | 114.00 | 118.80 | 118.80 | 2,695 |
| 2023-03-30 | 112.60 | 115.20 | 111.20 | 115.00 | 115.00 | 2,910 |
| 2023-03-29 | 110.40 | 113.00 | 110.40 | 112.60 | 112.60 | 2,612 |
| 2023-03-28 | 113.00 | 114.80 | 110.20 | 112.00 | 112.00 | 1,803 |
| 2023-03-27 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,158 |
| 2023-03-24 | 111.60 | 111.60 | 109.60 | 110.60 | 110.60 | 1,425 |
| 2023-03-23 | 109.00 | 111.60 | 109.00 | 111.60 | 111.60 | 1,021 |
| 2023-03-22 | 111.40 | 113.60 | 109.20 | 109.20 | 109.20 | 1,396 |
| 2023-03-21 | 111.40 | 113.80 | 110.00 | 113.40 | 113.40 | 484 |
| 2023-03-20 | 112.00 | 112.00 | 108.60 | 111.40 | 111.40 | 1,319 |
| 2023-03-17 | 120.00 | 120.20 | 110.20 | 112.00 | 112.00 | 3,859 |
| 2023-03-16 | 111.60 | 113.80 | 109.20 | 112.80 | 112.80 | 298 |
| 2023-03-15 | 111.00 | 114.80 | 110.00 | 111.60 | 111.60 | 1,204 |
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.