Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 38.150 | 38.150 | 35.850 | 37.500 | 37.500 | 733 |
| 2022-06-27 | 38.800 | 38.800 | 38.000 | 38.150 | 38.150 | 805 |
| 2022-06-24 | 37.700 | 38.800 | 36.100 | 38.700 | 38.700 | 955 |
| 2022-06-23 | 36.000 | 37.350 | 35.900 | 37.350 | 37.350 | 569 |
| 2022-06-22 | 37.000 | 39.300 | 36.000 | 37.450 | 37.450 | 281 |
| 2022-06-21 | 38.400 | 38.400 | 38.000 | 38.000 | 38.000 | 228 |
| 2022-06-20 | 38.000 | 40.000 | 36.000 | 37.900 | 37.900 | 1,290 |
| 2022-06-17 | 41.300 | 41.300 | 38.500 | 38.600 | 38.600 | 841 |
| 2022-06-15 | 38.000 | 41.500 | 38.000 | 41.400 | 41.400 | 937 |
| 2022-06-14 | 37.500 | 38.000 | 36.500 | 38.000 | 38.000 | 427 |
| 2022-06-13 | 37.950 | 38.000 | 35.300 | 35.700 | 35.700 | 3,251 |
| 2022-06-10 | 35.650 | 38.400 | 35.650 | 38.000 | 38.000 | 692 |
| 2022-06-09 | 39.200 | 39.300 | 35.150 | 37.850 | 37.850 | 4,678 |
| 2022-06-08 | 42.000 | 42.000 | 39.000 | 39.150 | 39.150 | 477 |
| 2022-06-07 | 40.000 | 41.800 | 40.000 | 41.000 | 41.000 | 513 |
| 2022-06-06 | 42.500 | 42.500 | 40.000 | 40.500 | 40.500 | 3,067 |
| 2022-06-03 | 43.000 | 43.300 | 41.150 | 42.500 | 42.500 | 773 |
| 2022-06-02 | 41.050 | 43.000 | 40.250 | 42.900 | 42.900 | 967 |
| 2022-06-01 | 42.000 | 44.000 | 40.000 | 41.100 | 41.100 | 4,015 |
| 2022-05-31 | 45.900 | 45.900 | 40.000 | 42.500 | 42.500 | 3,535 |
| 2022-05-30 | 45.000 | 45.000 | 40.600 | 42.300 | 42.300 | 4,214 |
| 2022-05-27 | 46.200 | 46.200 | 44.000 | 45.000 | 45.000 | 1,177 |
| 2022-05-26 | 46.000 | 46.000 | 44.400 | 45.000 | 45.000 | 1,623 |
| 2022-05-25 | 45.950 | 46.490 | 45.000 | 46.000 | 46.000 | 1,790 |
| 2022-05-24 | 47.000 | 47.000 | 44.600 | 46.600 | 46.600 | 2,419 |
| 2022-05-23 | 47.000 | 47.800 | 45.650 | 47.000 | 47.000 | 1,311 |
| 2022-05-20 | 45.515 | 47.850 | 45.515 | 47.380 | 47.380 | 189 |
| 2022-05-19 | 45.910 | 48.000 | 45.160 | 47.995 | 47.995 | 732 |
| 2022-05-18 | 46.110 | 48.500 | 46.110 | 47.100 | 47.100 | 378 |
| 2022-05-17 | 46.200 | 47.990 | 46.000 | 47.500 | 47.500 | 983 |
| 2022-05-16 | 46.900 | 47.250 | 45.000 | 47.250 | 47.250 | 995 |
| 2022-05-13 | 47.000 | 47.760 | 45.270 | 47.180 | 47.180 | 1,119 |
| 2022-05-12 | 48.000 | 48.000 | 45.000 | 46.200 | 46.200 | 6,215 |
| 2022-05-11 | 49.200 | 50.500 | 47.500 | 48.780 | 48.780 | 2,271 |
| 2022-05-10 | 50.230 | 51.490 | 48.100 | 50.680 | 50.680 | 1,419 |
| 2022-05-09 | 49.000 | 51.000 | 46.600 | 50.230 | 50.230 | 2,844 |
| 2022-05-06 | 47.500 | 49.400 | 45.100 | 49.110 | 49.110 | 6,109 |
| 2022-05-05 | 52.780 | 54.150 | 49.000 | 49.000 | 49.000 | 2,941 |
| 2022-05-04 | 47.800 | 53.800 | 45.710 | 51.220 | 51.220 | 3,499 |
| 2022-05-02 | 45.340 | 46.900 | 43.800 | 46.800 | 46.800 | 1,917 |
| 2022-04-29 | 47.780 | 49.000 | 45.200 | 45.550 | 45.550 | 4,380 |
| 2022-04-28 | 48.000 | 49.000 | 45.310 | 47.760 | 47.760 | 3,133 |
| 2022-04-27 | 53.300 | 53.300 | 46.350 | 47.000 | 47.000 | 10,051 |
| 2022-04-26 | 51.800 | 57.000 | 44.000 | 52.800 | 52.800 | 21,294 |
| 2022-04-25 | 52.950 | 52.950 | 46.500 | 48.615 | 48.615 | 9,700 |
| 2022-04-22 | 50.000 | 53.990 | 48.200 | 52.800 | 52.800 | 8,990 |
| 2022-04-21 | 55.000 | 55.000 | 48.200 | 50.300 | 50.300 | 23,846 |
| 2022-04-20 | 65.990 | 65.990 | 55.460 | 56.100 | 56.100 | 24,317 |
| 2022-04-19 | 51.420 | 70.000 | 51.420 | 64.000 | 64.000 | 46,714 |
| 2022-04-14 | 41.390 | 49.000 | 41.390 | 48.750 | 48.750 | 31,897 |
| 2022-04-13 | 39.800 | 41.990 | 36.600 | 41.390 | 41.390 | 20,205 |
| 2022-04-12 | 32.990 | 40.000 | 31.210 | 38.490 | 38.490 | 113,330 |
← NewerPage 19 of 19 · 1,132 trading days
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.