Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 96.000 | 97.400 | 94.000 | 95.000 | 95.000 | 2,619 |
| 2025-10-30 | 98.400 | 98.800 | 97.000 | 97.600 | 97.600 | 1,528 |
| 2025-10-29 | 98.600 | 98.600 | 97.400 | 98.400 | 98.400 | 2,039 |
| 2025-10-28 | 99.200 | 99.200 | 97.000 | 98.400 | 98.400 | 2,645 |
| 2025-10-27 | 99.600 | 100.50 | 98.600 | 99.200 | 99.200 | 3,440 |
| 2025-10-24 | 101.50 | 101.50 | 98.800 | 99.600 | 99.600 | 2,589 |
| 2025-10-23 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 15,575 |
| 2025-10-22 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 2,083 |
| 2025-10-21 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 1,179 |
| 2025-10-20 | 102.00 | 103.50 | 100.00 | 101.50 | 101.50 | 7,232 |
| 2025-10-17 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,069 |
| 2025-10-16 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 696 |
| 2025-10-15 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,513 |
| 2025-10-14 | 101.50 | 103.50 | 100.50 | 102.50 | 102.50 | 532 |
| 2025-10-13 | 102.00 | 104.00 | 100.50 | 102.50 | 102.50 | 1,961 |
| 2025-10-10 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 447 |
| 2025-10-09 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | 1,970 |
| 2025-10-08 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1,982 |
| 2025-10-07 | 105.00 | 105.00 | 101.00 | 103.50 | 103.50 | 2,647 |
| 2025-10-06 | 106.50 | 107.00 | 104.50 | 105.00 | 105.00 | 2,725 |
| 2025-10-03 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4,130 |
| 2025-10-02 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 966 |
| 2025-10-01 | 102.00 | 104.50 | 101.00 | 104.00 | 104.00 | 542 |
| 2025-09-30 | 106.50 | 106.50 | 101.00 | 103.00 | 103.00 | 4,760 |
| 2025-09-29 | 106.50 | 108.50 | 104.50 | 104.50 | 104.50 | 2,014 |
| 2025-09-26 | 107.00 | 112.00 | 105.50 | 105.50 | 105.50 | 13,650 |
| 2025-09-25 | 106.50 | 107.50 | 104.50 | 106.00 | 106.00 | 2,474 |
| 2025-09-24 | 105.50 | 107.50 | 103.00 | 107.00 | 107.00 | 3,898 |
| 2025-09-23 | 102.00 | 105.00 | 101.00 | 104.50 | 104.50 | 5,592 |
| 2025-09-22 | 104.50 | 104.50 | 100.50 | 102.00 | 102.00 | 2,113 |
| 2025-09-19 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 3,623 |
| 2025-09-18 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | 1,324 |
| 2025-09-17 | 102.50 | 104.00 | 100.50 | 103.00 | 103.00 | 1,614 |
| 2025-09-16 | 100.50 | 104.00 | 100.00 | 102.50 | 102.50 | 4,277 |
| 2025-09-15 | 97.400 | 102.50 | 97.400 | 100.50 | 100.50 | 2,738 |
| 2025-09-12 | 97.600 | 97.600 | 95.800 | 97.400 | 97.400 | 823 |
| 2025-09-11 | 98.000 | 98.000 | 95.000 | 97.800 | 97.800 | 1,441 |
| 2025-09-10 | 99.000 | 99.000 | 93.000 | 98.000 | 98.000 | 1,883 |
| 2025-09-09 | 99.400 | 99.600 | 98.200 | 99.400 | 99.400 | 1,042 |
| 2025-09-08 | 99.800 | 100.50 | 98.400 | 100.00 | 100.00 | 2,314 |
| 2025-09-05 | 99.800 | 99.800 | 98.600 | 99.600 | 99.600 | 1,633 |
| 2025-09-04 | 99.800 | 100.50 | 98.600 | 99.800 | 99.800 | 2,455 |
| 2025-09-03 | 100.00 | 100.50 | 99.600 | 100.00 | 100.00 | 1,023 |
| 2025-09-02 | 101.00 | 101.00 | 99.800 | 100.00 | 100.00 | 552 |
| 2025-09-01 | 100.00 | 101.50 | 99.800 | 100.50 | 100.50 | 1,090 |
| 2025-08-29 | 102.00 | 102.00 | 99.600 | 101.00 | 101.00 | 549 |
| 2025-08-28 | 102.00 | 102.50 | 99.800 | 101.00 | 101.00 | 5,095 |
| 2025-08-27 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | 574 |
| 2025-08-26 | 100.00 | 103.50 | 99.200 | 102.50 | 102.50 | 2,481 |
| 2025-08-25 | 101.50 | 102.00 | 99.600 | 100.00 | 100.00 | 4,392 |
| 2025-08-22 | 101.00 | 101.50 | 99.600 | 101.50 | 101.50 | 1,369 |
| 2025-08-21 | 101.00 | 102.00 | 99.800 | 102.00 | 102.00 | 1,056 |
| 2025-08-20 | 101.50 | 102.50 | 100.00 | 101.00 | 101.00 | 9,322 |
| 2025-08-19 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | 2,328 |
| 2025-08-18 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | 1,377 |
| 2025-08-14 | 104.00 | 104.00 | 101.50 | 103.00 | 103.00 | 1,346 |
| 2025-08-13 | 101.50 | 104.50 | 101.50 | 104.00 | 104.00 | 4,947 |
| 2025-08-12 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 3,071 |
| 2025-08-11 | 103.50 | 105.50 | 102.00 | 103.00 | 103.00 | 4,865 |
| 2025-08-08 | 106.50 | 107.00 | 102.50 | 103.50 | 103.50 | 7,893 |
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.