Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 98.500 | 98.500 | 97.400 | 97.700 | 97.700 | 624 |
| 2022-12-15 | 98.000 | 99.400 | 98.000 | 98.200 | 98.200 | 1,381 |
| 2022-12-14 | 98.700 | 99.400 | 97.400 | 97.700 | 97.700 | 505 |
| 2022-12-13 | 98.500 | 99.400 | 97.600 | 99.200 | 99.200 | 806 |
| 2022-12-12 | 97.700 | 98.800 | 97.300 | 98.800 | 98.800 | 331 |
| 2022-12-09 | 99.000 | 99.400 | 97.100 | 99.000 | 99.000 | 364 |
| 2022-12-08 | 100.00 | 100.00 | 97.400 | 99.900 | 99.900 | 1,912 |
| 2022-12-07 | 97.500 | 101.00 | 97.500 | 100.00 | 100.00 | 483 |
| 2022-12-06 | 95.400 | 98.500 | 95.300 | 98.000 | 98.000 | 379 |
| 2022-12-05 | 99.000 | 99.000 | 94.000 | 97.800 | 97.800 | 2,173 |
| 2022-12-02 | 97.000 | 99.000 | 97.000 | 98.900 | 98.900 | 609 |
| 2022-12-01 | 98.900 | 98.900 | 96.700 | 97.800 | 97.800 | 1,440 |
| 2022-11-30 | 98.900 | 98.900 | 97.500 | 97.500 | 97.500 | 597 |
| 2022-11-29 | 97.500 | 99.700 | 96.400 | 98.000 | 98.000 | 355 |
| 2022-11-28 | 99.000 | 100.00 | 97.600 | 97.600 | 97.600 | 486 |
| 2022-11-25 | 98.800 | 101.00 | 97.000 | 99.000 | 99.000 | 1,226 |
| 2022-11-24 | 96.900 | 99.000 | 95.500 | 98.000 | 98.000 | 645 |
| 2022-11-23 | 95.900 | 97.000 | 95.000 | 96.900 | 96.900 | 175 |
| 2022-11-22 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 597 |
| 2022-11-21 | 96.000 | 97.000 | 94.000 | 97.000 | 97.000 | 1,031 |
| 2022-11-18 | 93.600 | 97.000 | 93.500 | 95.700 | 95.700 | 521 |
| 2022-11-17 | 94.000 | 97.000 | 92.500 | 96.400 | 96.400 | 371 |
| 2022-11-16 | 95.800 | 98.000 | 92.800 | 95.000 | 95.000 | 1,184 |
| 2022-11-15 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,077 |
| 2022-11-14 | 100.00 | 100.00 | 96.500 | 98.000 | 98.000 | 2,857 |
| 2022-11-10 | 97.200 | 98.900 | 95.500 | 98.900 | 98.900 | 1,078 |
| 2022-11-09 | 100.60 | 100.60 | 95.000 | 97.000 | 97.000 | 2,883 |
| 2022-11-08 | 99.000 | 103.80 | 98.000 | 100.00 | 100.00 | 3,958 |
| 2022-11-07 | 95.000 | 98.900 | 94.800 | 98.900 | 98.900 | 1,509 |
| 2022-11-04 | 89.000 | 93.500 | 85.000 | 93.000 | 93.000 | 3,562 |
| 2022-11-03 | 93.600 | 94.900 | 86.500 | 90.800 | 90.800 | 3,260 |
| 2022-11-02 | 96.800 | 97.000 | 93.800 | 94.900 | 94.900 | 1,247 |
| 2022-10-31 | 96.000 | 99.300 | 95.100 | 97.800 | 97.800 | 598 |
| 2022-10-28 | 98.000 | 98.900 | 96.000 | 97.500 | 97.500 | 344 |
| 2022-10-27 | 99.200 | 99.200 | 95.600 | 98.500 | 98.500 | 599 |
| 2022-10-26 | 99.000 | 99.000 | 97.900 | 98.400 | 98.400 | 471 |
| 2022-10-25 | 97.500 | 99.500 | 94.600 | 99.400 | 99.400 | 2,430 |
| 2022-10-24 | 99.800 | 108.80 | 93.100 | 97.500 | 97.500 | 16,003 |
| 2022-10-21 | 100.80 | 100.80 | 97.500 | 99.800 | 99.800 | 377 |
| 2022-10-20 | 96.900 | 103.80 | 96.900 | 100.80 | 100.80 | 557 |
| 2022-10-19 | 104.60 | 104.60 | 99.000 | 102.60 | 102.60 | 1,350 |
| 2022-10-18 | 101.60 | 108.80 | 101.00 | 104.60 | 104.60 | 4,159 |
| 2022-10-17 | 100.00 | 102.00 | 92.100 | 99.000 | 99.000 | 1,658 |
| 2022-10-14 | 98.600 | 101.60 | 98.000 | 100.00 | 100.00 | 1,079 |
| 2022-10-13 | 94.000 | 97.000 | 93.000 | 97.000 | 97.000 | 675 |
| 2022-10-12 | 96.000 | 97.800 | 91.000 | 94.000 | 94.000 | 599 |
| 2022-10-11 | 92.600 | 97.500 | 92.600 | 95.400 | 95.400 | 556 |
| 2022-10-10 | 99.600 | 99.600 | 91.500 | 92.500 | 92.500 | 1,576 |
| 2022-10-07 | 100.00 | 100.60 | 98.100 | 98.400 | 98.400 | 465 |
| 2022-10-06 | 98.000 | 103.80 | 95.600 | 102.00 | 102.00 | 921 |
| 2022-10-05 | 96.500 | 98.000 | 95.900 | 98.000 | 98.000 | 722 |
| 2022-10-04 | 97.000 | 98.900 | 94.800 | 98.500 | 98.500 | 443 |
| 2022-10-03 | 99.700 | 99.800 | 95.000 | 97.300 | 97.300 | 676 |
| 2022-09-30 | 97.400 | 102.00 | 96.100 | 100.00 | 100.00 | 1,161 |
| 2022-09-29 | 100.00 | 103.00 | 96.600 | 101.00 | 101.00 | 1,205 |
| 2022-09-28 | 103.00 | 106.00 | 100.00 | 103.80 | 103.80 | 1,773 |
| 2022-09-27 | 98.100 | 104.00 | 98.100 | 104.00 | 104.00 | 1,432 |
| 2022-09-26 | 102.80 | 102.80 | 98.000 | 100.80 | 100.80 | 637 |
| 2022-09-23 | 102.60 | 103.20 | 98.000 | 102.60 | 102.60 | 1,434 |
| 2022-09-22 | 100.60 | 102.80 | 94.100 | 101.60 | 101.60 | 1,379 |
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.