Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 100.50 | 101.00 | 92.000 | 93.000 | 93.000 | 37,621 |
| 2026-02-02 | 106.50 | 107.50 | 97.400 | 101.50 | 101.50 | 11,939 |
| 2026-01-30 | 108.00 | 109.50 | 105.00 | 106.00 | 106.00 | 4,459 |
| 2026-01-29 | 103.00 | 111.00 | 103.00 | 107.00 | 107.00 | 19,700 |
| 2026-01-28 | 101.50 | 104.00 | 101.00 | 102.50 | 102.50 | 3,823 |
| 2026-01-27 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | 1,786 |
| 2026-01-26 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | 4,254 |
| 2026-01-23 | 102.50 | 103.50 | 100.50 | 103.00 | 103.00 | 4,190 |
| 2026-01-22 | 98.800 | 103.00 | 97.800 | 102.00 | 102.00 | 6,414 |
| 2026-01-21 | 99.000 | 99.000 | 97.400 | 98.000 | 98.000 | 2,270 |
| 2026-01-20 | 98.800 | 99.600 | 96.000 | 99.000 | 99.000 | 5,166 |
| 2026-01-19 | 95.000 | 99.000 | 94.200 | 97.000 | 97.000 | 7,781 |
| 2026-01-16 | 96.200 | 96.200 | 92.000 | 92.000 | 92.000 | 3,308 |
| 2026-01-15 | 95.400 | 96.000 | 94.800 | 96.000 | 96.000 | 712 |
| 2026-01-14 | 96.200 | 96.400 | 94.000 | 96.000 | 96.000 | 1,033 |
| 2026-01-13 | 96.200 | 96.400 | 94.000 | 94.000 | 94.000 | 3,912 |
| 2026-01-12 | 98.400 | 98.600 | 96.000 | 96.400 | 96.400 | 1,976 |
| 2026-01-09 | 97.600 | 97.600 | 96.400 | 97.200 | 97.200 | 2,173 |
| 2026-01-08 | 97.600 | 97.800 | 97.200 | 97.600 | 97.600 | 2,107 |
| 2026-01-07 | 98.000 | 98.000 | 96.000 | 97.600 | 97.600 | 2,922 |
| 2026-01-05 | 94.200 | 98.600 | 94.200 | 97.600 | 97.600 | 4,480 |
| 2026-01-02 | 99.000 | 99.000 | 93.400 | 93.600 | 93.600 | 2,315 |
| 2025-12-30 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 3,264 |
| 2025-12-29 | 89.800 | 90.200 | 87.400 | 90.200 | 90.200 | 4,946 |
| 2025-12-23 | 90.600 | 90.600 | 88.400 | 88.800 | 88.800 | 5,902 |
| 2025-12-22 | 89.400 | 91.000 | 88.200 | 90.400 | 90.400 | 2,805 |
| 2025-12-19 | 90.000 | 91.000 | 88.800 | 89.400 | 89.400 | 2,573 |
| 2025-12-18 | 90.800 | 90.800 | 89.400 | 89.800 | 89.800 | 1,346 |
| 2025-12-17 | 89.800 | 92.000 | 89.800 | 91.000 | 91.000 | 1,212 |
| 2025-12-16 | 89.600 | 89.800 | 88.200 | 88.800 | 88.800 | 1,905 |
| 2025-12-15 | 92.000 | 92.000 | 88.000 | 89.800 | 89.800 | 1,445 |
| 2025-12-12 | 91.000 | 91.000 | 88.800 | 90.600 | 90.600 | 1,067 |
| 2025-12-11 | 88.000 | 89.800 | 87.200 | 89.600 | 89.600 | 2,667 |
| 2025-12-10 | 89.000 | 89.400 | 87.800 | 89.000 | 89.000 | 1,645 |
| 2025-12-09 | 90.000 | 90.800 | 86.000 | 89.000 | 89.000 | 1,639 |
| 2025-12-08 | 93.600 | 95.000 | 89.600 | 91.000 | 91.000 | 2,070 |
| 2025-12-05 | 93.800 | 94.200 | 93.000 | 93.400 | 93.400 | 1,052 |
| 2025-12-04 | 95.800 | 95.800 | 92.200 | 94.200 | 94.200 | 2,533 |
| 2025-12-03 | 96.000 | 96.000 | 92.200 | 93.200 | 93.200 | 965 |
| 2025-12-02 | 97.400 | 98.200 | 91.000 | 95.200 | 95.200 | 4,694 |
| 2025-12-01 | 93.200 | 97.800 | 93.200 | 96.600 | 96.600 | 2,715 |
| 2025-11-28 | 90.000 | 93.400 | 90.000 | 93.200 | 93.200 | 2,752 |
| 2025-11-27 | 89.800 | 90.000 | 88.200 | 89.800 | 89.800 | 833 |
| 2025-11-26 | 85.000 | 93.000 | 85.000 | 89.000 | 89.000 | 4,262 |
| 2025-11-25 | 85.000 | 86.000 | 82.200 | 85.000 | 85.000 | 2,027 |
| 2025-11-24 | 87.600 | 88.200 | 84.600 | 86.000 | 86.000 | 1,485 |
| 2025-11-21 | 88.800 | 89.000 | 84.600 | 86.400 | 86.400 | 4,059 |
| 2025-11-20 | 90.800 | 92.000 | 88.000 | 89.800 | 89.800 | 1,276 |
| 2025-11-19 | 90.400 | 92.000 | 89.000 | 90.600 | 90.600 | 3,497 |
| 2025-11-18 | 95.000 | 95.000 | 91.400 | 91.600 | 91.600 | 3,797 |
| 2025-11-17 | 96.800 | 96.800 | 94.000 | 95.600 | 95.600 | 1,266 |
| 2025-11-14 | 97.800 | 97.800 | 94.200 | 95.400 | 95.400 | 1,287 |
| 2025-11-13 | 97.600 | 97.800 | 96.000 | 97.800 | 97.800 | 722 |
| 2025-11-12 | 98.000 | 98.000 | 96.600 | 96.600 | 96.600 | 4,793 |
| 2025-11-10 | 99.000 | 99.000 | 93.000 | 96.600 | 96.600 | 1,369 |
| 2025-11-07 | 94.800 | 94.800 | 93.000 | 94.000 | 94.000 | 905 |
| 2025-11-06 | 95.600 | 95.600 | 93.600 | 95.000 | 95.000 | 2,460 |
| 2025-11-05 | 97.600 | 97.600 | 94.800 | 94.800 | 94.800 | 1,194 |
| 2025-11-04 | 97.600 | 97.600 | 97.000 | 97.600 | 97.600 | 924 |
| 2025-11-03 | 95.000 | 97.600 | 95.000 | 97.600 | 97.600 | 2,895 |
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.