Noctiluca S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	113.00	113.00	108.00	110.00	110.00	2,202
2023-03-13	111.40	118.40	108.80	112.20	112.20	2,181
2023-03-10	115.60	117.20	110.00	114.20	114.20	3,756
2023-03-09	120.00	120.80	115.00	117.20	117.20	1,462
2023-03-08	120.00	123.00	120.00	120.00	120.00	1,186
2023-03-07	120.40	123.00	120.40	121.20	121.20	992
2023-03-06	121.40	122.80	120.00	122.00	122.00	2,036
2023-03-03	120.60	124.00	118.60	121.80	121.80	3,702
2023-03-02	118.00	121.80	118.00	120.60	120.60	1,785
2023-03-01	108.80	117.00	108.60	117.00	117.00	1,645
2023-02-28	110.80	110.80	108.60	109.80	109.80	144
2023-02-27	111.60	112.00	108.80	110.80	110.80	334
2023-02-24	108.20	111.60	108.00	111.60	111.60	307
2023-02-23	109.20	111.80	106.60	110.60	110.60	1,289
2023-02-22	110.40	113.80	110.00	111.80	111.80	683
2023-02-21	108.00	112.20	108.00	112.20	112.20	631
2023-02-20	108.00	108.80	106.40	108.80	108.80	692
2023-02-17	108.40	110.00	106.80	109.00	109.00	512
2023-02-16	111.60	111.60	107.60	110.00	110.00	477
2023-02-15	108.40	112.00	108.40	111.80	111.80	291
2023-02-14	112.00	115.00	106.20	108.40	108.40	1,465
2023-02-13	116.00	116.00	112.80	112.80	112.80	824
2023-02-10	117.20	117.20	113.00	116.60	116.60	1,125
2023-02-09	115.20	120.00	113.00	119.00	119.00	1,275
2023-02-08	117.00	117.40	115.40	116.00	116.00	656
2023-02-07	116.00	118.00	115.40	117.80	117.80	490
2023-02-06	117.80	118.40	116.00	117.40	117.40	606
2023-02-03	116.80	118.60	115.00	117.80	117.80	327
2023-02-02	118.60	118.60	116.80	116.80	116.80	1,018
2023-02-01	118.20	118.60	116.80	118.60	118.60	413
2023-01-31	119.00	119.80	116.80	119.00	119.00	336
2023-01-30	119.00	119.00	117.00	119.00	119.00	313
2023-01-27	118.00	120.00	116.80	120.00	120.00	390
2023-01-26	120.00	120.00	116.80	119.60	119.60	654
2023-01-25	117.00	120.80	116.80	119.60	119.60	216
2023-01-24	117.80	122.40	115.20	120.00	120.00	1,255
2023-01-23	118.80	119.00	117.00	118.00	118.00	248
2023-01-20	114.40	119.80	113.00	118.80	118.80	943
2023-01-19	117.60	117.60	111.20	114.20	114.20	475
2023-01-18	115.40	117.60	112.80	114.60	114.60	2,005
2023-01-17	120.20	120.20	116.00	117.80	117.80	1,911
2023-01-16	123.00	123.00	118.60	121.80	121.80	2,102
2023-01-13	121.80	123.00	118.20	121.80	121.80	2,104
2023-01-12	121.60	121.60	118.00	119.80	119.80	1,814
2023-01-11	112.80	123.60	111.00	121.80	121.80	8,719
2023-01-10	115.60	115.60	110.20	114.80	114.80	3,089
2023-01-09	108.00	116.20	108.00	116.20	116.20	5,486
2023-01-05	99.000	108.60	99.000	106.00	106.00	4,071
2023-01-04	99.000	100.80	97.900	99.300	99.300	1,605
2023-01-03	96.000	98.900	95.400	98.900	98.900	1,631
2023-01-02	95.200	100.80	95.200	96.800	96.800	1,248
2022-12-30	94.500	96.800	94.300	95.200	95.200	627
2022-12-29	94.800	95.300	92.300	95.000	95.000	1,381
2022-12-28	94.000	95.000	93.700	94.900	94.900	2,169
2022-12-27	96.900	98.000	94.000	95.000	95.000	1,778
2022-12-23	97.900	97.900	94.200	96.400	96.400	324
2022-12-22	96.000	96.500	94.100	96.000	96.000	1,599
2022-12-21	96.400	96.400	95.000	96.000	96.000	600
2022-12-20	97.200	97.200	94.200	96.200	96.200	1,556
2022-12-19	98.500	98.500	95.500	97.300	97.300	819

← NewerPage 16 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.