Noctiluca S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 94.000 | 97.600 | 93.000 | 97.200 | 97.200 | 2,888 |
| 2025-02-13 | 95.900 | 96.000 | 94.400 | 95.000 | 95.000 | 2,291 |
| 2025-02-12 | 96.700 | 97.000 | 94.600 | 95.900 | 95.900 | 3,346 |
| 2025-02-11 | 96.600 | 97.500 | 94.700 | 95.000 | 95.000 | 3,317 |
| 2025-02-10 | 97.000 | 97.000 | 93.500 | 96.600 | 96.600 | 6,531 |
| 2025-02-07 | 93.500 | 93.500 | 92.000 | 92.200 | 92.200 | 711 |
| 2025-02-06 | 90.200 | 93.500 | 90.000 | 93.500 | 93.500 | 815 |
| 2025-02-05 | 93.900 | 94.000 | 90.700 | 92.200 | 92.200 | 994 |
| 2025-02-04 | 95.000 | 95.400 | 93.600 | 94.600 | 94.600 | 2,685 |
| 2025-02-03 | 95.100 | 95.100 | 90.000 | 95.000 | 95.000 | 2,222 |
| 2025-01-31 | 97.000 | 97.200 | 94.900 | 97.200 | 97.200 | 1,674 |
| 2025-01-30 | 98.200 | 98.300 | 95.800 | 97.000 | 97.000 | 1,019 |
| 2025-01-29 | 97.500 | 98.200 | 95.300 | 98.000 | 98.000 | 823 |
| 2025-01-28 | 97.900 | 97.900 | 95.000 | 97.500 | 97.500 | 821 |
| 2025-01-27 | 97.800 | 98.200 | 96.000 | 98.000 | 98.000 | 1,679 |
| 2025-01-24 | 96.000 | 97.800 | 95.000 | 95.600 | 95.600 | 1,259 |
| 2025-01-23 | 98.600 | 98.600 | 95.800 | 97.400 | 97.400 | 804 |
| 2025-01-22 | 97.800 | 98.900 | 96.000 | 98.800 | 98.800 | 1,136 |
| 2025-01-21 | 98.900 | 98.900 | 95.100 | 97.800 | 97.800 | 1,256 |
| 2025-01-20 | 97.700 | 101.40 | 97.000 | 98.000 | 98.000 | 2,873 |
| 2025-01-17 | 97.500 | 97.700 | 93.000 | 96.000 | 96.000 | 1,326 |
| 2025-01-16 | 100.20 | 100.20 | 96.000 | 97.700 | 97.700 | 799 |
| 2025-01-15 | 99.900 | 100.40 | 98.800 | 99.800 | 99.800 | 540 |
| 2025-01-14 | 101.40 | 101.40 | 99.000 | 100.00 | 100.00 | 1,565 |
| 2025-01-13 | 97.200 | 101.40 | 97.100 | 101.00 | 101.00 | 709 |
| 2025-01-10 | 98.800 | 99.300 | 96.000 | 98.700 | 98.700 | 1,445 |
| 2025-01-09 | 100.00 | 101.60 | 96.500 | 98.800 | 98.800 | 1,978 |
| 2025-01-08 | 101.40 | 102.80 | 100.00 | 100.00 | 100.00 | 1,120 |
| 2025-01-07 | 101.00 | 103.40 | 100.00 | 101.00 | 101.00 | 2,328 |
| 2025-01-03 | 103.20 | 103.40 | 99.500 | 100.00 | 100.00 | 2,325 |
| 2025-01-02 | 100.00 | 104.20 | 100.00 | 101.00 | 101.00 | 6,549 |
| 2024-12-30 | 98.000 | 102.00 | 98.000 | 100.80 | 100.80 | 4,195 |
| 2024-12-27 | 98.000 | 99.200 | 97.000 | 98.000 | 98.000 | 1,076 |
| 2024-12-23 | 97.500 | 97.900 | 91.000 | 97.900 | 97.900 | 2,984 |
| 2024-12-20 | 97.600 | 97.700 | 94.500 | 95.900 | 95.900 | 2,879 |
| 2024-12-19 | 94.200 | 102.40 | 91.400 | 96.000 | 96.000 | 8,396 |
| 2024-12-18 | 87.500 | 94.000 | 86.500 | 94.000 | 94.000 | 8,619 |
| 2024-12-17 | 86.700 | 87.800 | 84.100 | 86.900 | 86.900 | 2,453 |
| 2024-12-16 | 82.500 | 89.600 | 82.500 | 85.900 | 85.900 | 4,144 |
| 2024-12-13 | 81.000 | 81.800 | 81.000 | 81.800 | 81.800 | 222 |
| 2024-12-12 | 80.200 | 80.400 | 80.200 | 80.400 | 80.400 | 200 |
| 2024-12-11 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 398 |
| 2024-12-10 | 82.000 | 83.000 | 82.000 | 83.000 | 83.000 | 679 |
| 2024-12-09 | 79.900 | 79.900 | 79.900 | 79.900 | 79.900 | 392 |
| 2024-12-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,516 |
| 2024-12-05 | 80.900 | 80.900 | 80.800 | 80.800 | 80.800 | 324 |
| 2024-12-04 | 81.500 | 81.500 | 80.900 | 80.900 | 80.900 | 271 |
| 2024-12-03 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 260 |
| 2024-12-02 | 84.200 | 84.200 | 83.100 | 83.100 | 83.100 | 109 |
| 2024-11-29 | 83.000 | 86.800 | 83.000 | 86.800 | 86.800 | 191 |
| 2024-11-28 | 82.000 | 82.600 | 82.000 | 82.600 | 82.600 | 258 |
| 2024-11-27 | 81.800 | 83.000 | 81.800 | 83.000 | 83.000 | 198 |
| 2024-11-26 | 80.800 | 81.100 | 80.800 | 81.100 | 81.100 | 91 |
| 2024-11-25 | 81.600 | 81.600 | 80.700 | 80.700 | 80.700 | 250 |
| 2024-11-22 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 88 |
| 2024-11-21 | 81.400 | 81.600 | 81.400 | 81.600 | 81.600 | 146 |
| 2024-11-20 | 83.000 | 83.000 | 82.000 | 82.000 | 82.000 | 339 |
| 2024-11-19 | 85.000 | 85.000 | 83.400 | 83.400 | 83.400 | 335 |
| 2024-11-18 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 413 |
| 2024-11-15 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 282 |
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.