Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 97.600 | 98.200 | 95.000 | 97.800 | 97.800 | 2,137 |
| 2025-05-13 | 94.400 | 97.000 | 94.400 | 95.600 | 95.600 | 1,028 |
| 2025-05-12 | 94.800 | 95.800 | 92.600 | 94.400 | 94.400 | 6,682 |
| 2025-05-09 | 96.200 | 96.200 | 93.200 | 94.800 | 94.800 | 4,580 |
| 2025-05-08 | 94.000 | 96.600 | 92.400 | 96.000 | 96.000 | 1,699 |
| 2025-05-07 | 93.800 | 94.000 | 91.000 | 93.000 | 93.000 | 4,614 |
| 2025-05-06 | 98.400 | 99.000 | 93.200 | 93.800 | 93.800 | 5,380 |
| 2025-05-05 | 99.000 | 99.000 | 95.200 | 98.400 | 98.400 | 2,520 |
| 2025-05-02 | 100.00 | 100.00 | 97.200 | 99.400 | 99.400 | 577 |
| 2025-04-30 | 101.00 | 101.00 | 98.200 | 99.400 | 99.400 | 973 |
| 2025-04-29 | 98.400 | 101.00 | 98.000 | 100.00 | 100.00 | 3,759 |
| 2025-04-28 | 97.000 | 100.00 | 96.000 | 98.400 | 98.400 | 3,225 |
| 2025-04-25 | 95.800 | 97.000 | 94.800 | 97.000 | 97.000 | 571 |
| 2025-04-24 | 96.200 | 98.200 | 95.000 | 95.800 | 95.800 | 858 |
| 2025-04-23 | 97.400 | 97.400 | 94.000 | 96.000 | 96.000 | 1,850 |
| 2025-04-22 | 98.600 | 98.600 | 94.800 | 97.400 | 97.400 | 1,585 |
| 2025-04-17 | 98.200 | 101.00 | 97.800 | 100.50 | 100.50 | 1,191 |
| 2025-04-16 | 99.800 | 100.00 | 98.600 | 100.00 | 100.00 | 1,226 |
| 2025-04-15 | 100.00 | 103.00 | 97.800 | 100.00 | 100.00 | 2,385 |
| 2025-04-14 | 98.400 | 101.50 | 98.400 | 99.800 | 99.800 | 1,137 |
| 2025-04-11 | 95.200 | 98.200 | 95.000 | 98.200 | 98.200 | 1,459 |
| 2025-04-10 | 97.000 | 98.000 | 96.400 | 98.000 | 98.000 | 1,906 |
| 2025-04-09 | 95.600 | 97.000 | 92.000 | 94.400 | 94.400 | 2,926 |
| 2025-04-08 | 93.000 | 98.400 | 92.000 | 97.400 | 97.400 | 1,823 |
| 2025-04-07 | 83.000 | 93.000 | 78.000 | 93.000 | 93.000 | 4,563 |
| 2025-04-04 | 102.00 | 102.00 | 92.400 | 94.400 | 94.400 | 3,777 |
| 2025-04-03 | 102.50 | 106.00 | 98.600 | 102.50 | 102.50 | 3,319 |
| 2025-04-02 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 1,936 |
| 2025-04-01 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | 1,631 |
| 2025-03-31 | 108.60 | 109.60 | 101.20 | 102.60 | 102.60 | 2,961 |
| 2025-03-28 | 108.00 | 109.80 | 107.00 | 108.60 | 108.60 | 2,125 |
| 2025-03-27 | 109.00 | 109.00 | 106.80 | 108.00 | 108.00 | 2,955 |
| 2025-03-26 | 112.00 | 112.00 | 108.40 | 109.60 | 109.60 | 4,868 |
| 2025-03-25 | 113.40 | 115.20 | 111.00 | 112.00 | 112.00 | 6,585 |
| 2025-03-24 | 109.60 | 113.80 | 107.60 | 113.40 | 113.40 | 10,370 |
| 2025-03-21 | 107.00 | 109.00 | 106.00 | 108.60 | 108.60 | 4,920 |
| 2025-03-20 | 102.80 | 108.60 | 102.60 | 106.40 | 106.40 | 7,874 |
| 2025-03-19 | 103.60 | 104.00 | 100.00 | 102.00 | 102.00 | 5,655 |
| 2025-03-18 | 103.60 | 103.60 | 100.40 | 103.60 | 103.60 | 2,583 |
| 2025-03-17 | 97.000 | 105.60 | 97.000 | 103.60 | 103.60 | 11,787 |
| 2025-03-14 | 94.600 | 95.500 | 93.900 | 95.500 | 95.500 | 2,492 |
| 2025-03-13 | 94.000 | 95.000 | 93.300 | 95.000 | 95.000 | 668 |
| 2025-03-12 | 93.300 | 94.800 | 93.300 | 94.000 | 94.000 | 952 |
| 2025-03-11 | 94.700 | 94.700 | 93.400 | 93.400 | 93.400 | 1,276 |
| 2025-03-10 | 97.000 | 97.000 | 93.200 | 94.500 | 94.500 | 1,596 |
| 2025-03-07 | 99.900 | 99.900 | 95.900 | 95.900 | 95.900 | 3,093 |
| 2025-03-06 | 99.900 | 103.20 | 97.400 | 98.400 | 98.400 | 6,444 |
| 2025-03-05 | 98.300 | 101.40 | 97.200 | 99.700 | 99.700 | 2,787 |
| 2025-03-04 | 99.900 | 102.20 | 97.000 | 99.000 | 99.000 | 2,291 |
| 2025-03-03 | 95.900 | 100.00 | 95.900 | 99.900 | 99.900 | 6,769 |
| 2025-02-28 | 96.000 | 96.000 | 93.200 | 95.900 | 95.900 | 1,110 |
| 2025-02-27 | 97.400 | 97.400 | 95.000 | 96.000 | 96.000 | 1,100 |
| 2025-02-26 | 98.000 | 98.600 | 96.000 | 97.400 | 97.400 | 605 |
| 2025-02-25 | 98.500 | 98.500 | 96.000 | 98.000 | 98.000 | 928 |
| 2025-02-24 | 100.00 | 100.00 | 97.800 | 98.600 | 98.600 | 1,285 |
| 2025-02-21 | 99.800 | 100.80 | 98.500 | 99.600 | 99.600 | 1,023 |
| 2025-02-20 | 100.00 | 101.00 | 98.100 | 99.800 | 99.800 | 1,122 |
| 2025-02-19 | 98.200 | 101.00 | 97.500 | 100.00 | 100.00 | 1,664 |
| 2025-02-18 | 99.800 | 99.800 | 97.700 | 98.200 | 98.200 | 869 |
| 2025-02-17 | 97.200 | 99.600 | 96.800 | 99.400 | 99.400 | 4,459 |
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.