Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 105.50 | 106.50 | 103.00 | 106.50 | 106.50 | 11,227 |
| 2025-08-06 | 103.00 | 106.00 | 102.50 | 105.50 | 105.50 | 12,476 |
| 2025-08-05 | 105.00 | 106.00 | 100.50 | 102.50 | 102.50 | 8,708 |
| 2025-08-04 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 609 |
| 2025-08-01 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 1,238 |
| 2025-07-31 | 99.800 | 101.00 | 99.000 | 101.00 | 101.00 | 1,224 |
| 2025-07-30 | 101.50 | 101.50 | 99.800 | 99.800 | 99.800 | 760 |
| 2025-07-29 | 102.00 | 105.00 | 99.400 | 101.50 | 101.50 | 3,754 |
| 2025-07-28 | 102.00 | 102.00 | 99.800 | 101.50 | 101.50 | 1,958 |
| 2025-07-25 | 101.00 | 102.50 | 100.00 | 102.00 | 102.00 | 464 |
| 2025-07-24 | 101.00 | 102.50 | 100.00 | 101.50 | 101.50 | 590 |
| 2025-07-23 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 716 |
| 2025-07-22 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 438 |
| 2025-07-21 | 101.50 | 104.00 | 100.00 | 101.50 | 101.50 | 2,049 |
| 2025-07-18 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 310 |
| 2025-07-17 | 103.50 | 104.50 | 100.00 | 102.50 | 102.50 | 995 |
| 2025-07-16 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 30,486 |
| 2025-07-15 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 328 |
| 2025-07-14 | 105.00 | 107.50 | 103.00 | 106.00 | 106.00 | 1,015 |
| 2025-07-11 | 107.00 | 107.00 | 103.00 | 105.50 | 105.50 | 1,669 |
| 2025-07-10 | 103.00 | 109.00 | 102.50 | 106.50 | 106.50 | 4,154 |
| 2025-07-09 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 1,138 |
| 2025-07-08 | 103.00 | 105.00 | 102.00 | 104.50 | 104.50 | 3,941 |
| 2025-07-07 | 102.50 | 104.50 | 99.000 | 103.00 | 103.00 | 3,636 |
| 2025-07-04 | 101.50 | 102.50 | 100.00 | 102.50 | 102.50 | 1,381 |
| 2025-07-03 | 100.50 | 100.50 | 98.000 | 100.00 | 100.00 | 619 |
| 2025-07-02 | 97.600 | 100.50 | 97.600 | 100.50 | 100.50 | 487 |
| 2025-07-01 | 100.00 | 100.50 | 97.400 | 98.200 | 98.200 | 966 |
| 2025-06-30 | 100.50 | 101.00 | 98.000 | 100.00 | 100.00 | 1,329 |
| 2025-06-27 | 100.50 | 101.50 | 99.000 | 100.50 | 100.50 | 801 |
| 2025-06-26 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 399 |
| 2025-06-25 | 101.00 | 101.50 | 99.200 | 101.50 | 101.50 | 726 |
| 2025-06-24 | 99.800 | 102.00 | 99.800 | 101.00 | 101.00 | 383 |
| 2025-06-23 | 99.600 | 101.50 | 98.000 | 99.800 | 99.800 | 1,356 |
| 2025-06-20 | 99.400 | 103.50 | 98.000 | 99.200 | 99.200 | 1,228 |
| 2025-06-18 | 103.50 | 104.00 | 99.000 | 99.000 | 99.000 | 4,396 |
| 2025-06-17 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,874 |
| 2025-06-16 | 104.00 | 106.50 | 101.00 | 103.50 | 103.50 | 1,645 |
| 2025-06-13 | 107.00 | 107.00 | 101.50 | 103.50 | 103.50 | 2,322 |
| 2025-06-12 | 109.50 | 110.00 | 107.00 | 108.50 | 108.50 | 948 |
| 2025-06-11 | 111.50 | 112.00 | 107.00 | 109.50 | 109.50 | 2,082 |
| 2025-06-10 | 111.50 | 112.00 | 108.00 | 109.50 | 109.50 | 1,737 |
| 2025-06-09 | 110.00 | 112.50 | 107.50 | 108.50 | 108.50 | 4,688 |
| 2025-06-06 | 104.50 | 107.00 | 103.00 | 107.00 | 107.00 | 3,435 |
| 2025-06-05 | 104.50 | 104.50 | 101.00 | 103.00 | 103.00 | 812 |
| 2025-06-04 | 105.50 | 105.50 | 101.50 | 105.00 | 105.00 | 1,298 |
| 2025-06-03 | 103.50 | 105.00 | 102.00 | 105.00 | 105.00 | 951 |
| 2025-06-02 | 100.50 | 104.00 | 98.000 | 101.00 | 101.00 | 1,717 |
| 2025-05-30 | 105.00 | 105.00 | 97.000 | 101.00 | 101.00 | 2,254 |
| 2025-05-29 | 109.50 | 109.50 | 102.00 | 105.00 | 105.00 | 1,000 |
| 2025-05-28 | 106.00 | 111.50 | 105.50 | 108.00 | 108.00 | 8,945 |
| 2025-05-27 | 104.50 | 104.50 | 101.00 | 104.50 | 104.50 | 1,174 |
| 2025-05-26 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,342 |
| 2025-05-23 | 100.50 | 106.00 | 97.800 | 101.00 | 101.00 | 2,390 |
| 2025-05-22 | 106.00 | 108.00 | 102.50 | 102.50 | 102.50 | 5,111 |
| 2025-05-21 | 98.200 | 108.00 | 96.200 | 105.00 | 105.00 | 11,654 |
| 2025-05-20 | 97.400 | 99.200 | 96.800 | 97.800 | 97.800 | 335 |
| 2025-05-19 | 99.000 | 99.000 | 97.200 | 99.000 | 99.000 | 1,127 |
| 2025-05-16 | 98.000 | 99.000 | 97.000 | 98.800 | 98.800 | 1,336 |
| 2025-05-15 | 97.800 | 98.000 | 95.600 | 98.000 | 98.000 | 377 |
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.