Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 95.100 | 103.60 | 93.000 | 99.000 | 99.000 | 2,627 |
| 2022-09-20 | 105.60 | 105.60 | 95.100 | 98.600 | 98.600 | 2,613 |
| 2022-09-19 | 109.00 | 110.60 | 100.00 | 102.00 | 102.00 | 4,550 |
| 2022-09-16 | 106.40 | 109.00 | 102.40 | 108.20 | 108.20 | 1,978 |
| 2022-09-15 | 114.00 | 114.00 | 105.00 | 110.80 | 110.80 | 5,372 |
| 2022-09-14 | 104.60 | 125.40 | 104.60 | 115.60 | 115.60 | 26,180 |
| 2022-09-13 | 108.20 | 108.20 | 102.00 | 104.60 | 104.60 | 2,767 |
| 2022-09-12 | 115.80 | 115.80 | 107.00 | 108.20 | 108.20 | 2,314 |
| 2022-09-09 | 116.00 | 118.00 | 110.20 | 115.80 | 115.80 | 2,550 |
| 2022-09-08 | 115.00 | 117.00 | 106.60 | 117.00 | 117.00 | 2,125 |
| 2022-09-07 | 119.60 | 119.80 | 112.00 | 117.60 | 117.60 | 1,960 |
| 2022-09-06 | 118.00 | 124.80 | 116.60 | 119.20 | 119.20 | 9,108 |
| 2022-09-05 | 119.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2,343 |
| 2022-09-02 | 103.40 | 124.80 | 103.40 | 118.00 | 118.00 | 9,653 |
| 2022-09-01 | 100.00 | 107.00 | 95.000 | 103.40 | 103.40 | 1,701 |
| 2022-08-31 | 97.000 | 114.00 | 92.000 | 100.00 | 100.00 | 10,134 |
| 2022-08-30 | 110.00 | 115.00 | 101.00 | 101.80 | 101.80 | 5,889 |
| 2022-08-29 | 120.00 | 120.00 | 108.00 | 116.00 | 116.00 | 3,732 |
| 2022-08-26 | 115.00 | 130.00 | 108.00 | 121.00 | 121.00 | 11,891 |
| 2022-08-25 | 94.000 | 128.20 | 93.000 | 113.00 | 113.00 | 22,814 |
| 2022-08-24 | 94.000 | 96.500 | 91.100 | 94.000 | 94.000 | 3,234 |
| 2022-08-23 | 88.000 | 96.900 | 88.000 | 94.000 | 94.000 | 12,039 |
| 2022-08-22 | 78.600 | 89.800 | 78.600 | 87.000 | 87.000 | 7,751 |
| 2022-08-19 | 80.000 | 83.000 | 77.000 | 78.500 | 78.500 | 7,935 |
| 2022-08-18 | 70.100 | 82.500 | 68.000 | 80.100 | 80.100 | 12,637 |
| 2022-08-17 | 62.000 | 73.700 | 60.200 | 67.500 | 67.500 | 10,420 |
| 2022-08-16 | 57.000 | 63.000 | 57.000 | 62.000 | 62.000 | 4,365 |
| 2022-08-12 | 55.000 | 58.000 | 55.000 | 56.800 | 56.800 | 2,052 |
| 2022-08-11 | 54.000 | 55.300 | 53.900 | 55.000 | 55.000 | 560 |
| 2022-08-10 | 54.500 | 57.400 | 53.900 | 55.500 | 55.500 | 1,511 |
| 2022-08-09 | 54.800 | 54.900 | 53.800 | 54.300 | 54.300 | 704 |
| 2022-08-08 | 51.300 | 54.900 | 51.300 | 54.000 | 54.000 | 1,806 |
| 2022-08-05 | 51.800 | 52.400 | 48.100 | 51.700 | 51.700 | 850 |
| 2022-08-04 | 48.000 | 53.000 | 48.000 | 50.400 | 50.400 | 2,762 |
| 2022-08-03 | 48.000 | 49.000 | 47.500 | 48.700 | 48.700 | 728 |
| 2022-08-02 | 48.000 | 48.900 | 48.000 | 48.000 | 48.000 | 767 |
| 2022-08-01 | 48.000 | 48.900 | 47.900 | 48.700 | 48.700 | 1,118 |
| 2022-07-29 | 47.950 | 48.450 | 47.000 | 48.000 | 48.000 | 565 |
| 2022-07-28 | 48.400 | 48.500 | 47.500 | 47.950 | 47.950 | 1,276 |
| 2022-07-27 | 46.000 | 48.400 | 46.000 | 48.400 | 48.400 | 3,498 |
| 2022-07-26 | 47.000 | 47.000 | 45.800 | 47.000 | 47.000 | 1,000 |
| 2022-07-25 | 47.000 | 49.600 | 46.700 | 47.000 | 47.000 | 1,180 |
| 2022-07-22 | 45.900 | 48.700 | 45.000 | 47.600 | 47.600 | 1,472 |
| 2022-07-21 | 49.700 | 49.700 | 47.000 | 47.000 | 47.000 | 937 |
| 2022-07-20 | 49.800 | 49.800 | 49.600 | 49.600 | 49.600 | 228 |
| 2022-07-19 | 45.600 | 49.700 | 45.600 | 49.700 | 49.700 | 172 |
| 2022-07-18 | 49.800 | 49.900 | 48.250 | 49.200 | 49.200 | 240 |
| 2022-07-15 | 48.800 | 48.800 | 47.500 | 48.800 | 48.800 | 984 |
| 2022-07-14 | 48.700 | 48.750 | 48.000 | 48.750 | 48.750 | 186 |
| 2022-07-13 | 48.000 | 48.000 | 45.100 | 47.500 | 47.500 | 870 |
| 2022-07-12 | 49.750 | 49.750 | 48.000 | 48.800 | 48.800 | 1,758 |
| 2022-07-11 | 47.600 | 49.300 | 46.550 | 49.300 | 49.300 | 260 |
| 2022-07-08 | 51.200 | 51.200 | 46.000 | 49.000 | 49.000 | 981 |
| 2022-07-07 | 46.800 | 51.500 | 43.500 | 51.200 | 51.200 | 3,683 |
| 2022-07-06 | 42.400 | 47.000 | 42.400 | 47.000 | 47.000 | 3,754 |
| 2022-07-05 | 41.250 | 42.400 | 41.250 | 42.300 | 42.300 | 1,474 |
| 2022-07-04 | 41.200 | 41.250 | 40.700 | 41.250 | 41.250 | 1,686 |
| 2022-07-01 | 41.150 | 41.500 | 40.500 | 41.500 | 41.500 | 1,299 |
| 2022-06-30 | 38.550 | 41.500 | 38.550 | 41.150 | 41.150 | 1,039 |
| 2022-06-29 | 35.800 | 38.150 | 35.250 | 38.150 | 38.150 | 2,089 |
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.