BeeIN S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 13.750 | 14.050 | 13.750 | 14.050 | 14.050 | 11 |
| 2024-05-29 | 14.050 | 14.100 | 13.750 | 13.750 | 13.750 | 360 |
| 2024-05-27 | 14.050 | 14.300 | 14.000 | 14.300 | 14.300 | 94 |
| 2024-05-24 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1 |
| 2024-05-23 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 100 |
| 2024-05-22 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 392 |
| 2024-05-21 | 14.300 | 14.600 | 14.050 | 14.500 | 14.500 | 261 |
| 2024-05-20 | 13.600 | 14.300 | 13.550 | 14.300 | 14.300 | 847 |
| 2024-05-17 | 13.400 | 13.600 | 13.400 | 13.600 | 13.600 | 200 |
| 2024-05-16 | 13.100 | 13.400 | 13.050 | 13.400 | 13.400 | 421 |
| 2024-05-15 | 13.350 | 13.400 | 12.750 | 13.400 | 13.400 | 28 |
| 2024-05-14 | 13.150 | 13.350 | 13.150 | 13.350 | 13.350 | 202 |
| 2024-05-10 | 12.950 | 13.200 | 12.500 | 13.200 | 13.200 | 376 |
| 2024-05-09 | 13.000 | 13.000 | 12.600 | 12.900 | 12.900 | 436 |
| 2024-05-08 | 13.850 | 13.850 | 13.150 | 13.150 | 13.150 | 124 |
| 2024-05-07 | 13.950 | 13.950 | 13.650 | 13.650 | 13.650 | 460 |
| 2024-05-06 | 13.600 | 13.950 | 13.600 | 13.950 | 13.950 | 102 |
| 2024-05-02 | 13.850 | 13.850 | 13.500 | 13.500 | 13.500 | 64 |
| 2024-04-30 | 13.600 | 13.850 | 13.600 | 13.850 | 13.850 | 11 |
| 2024-04-29 | 13.800 | 13.800 | 13.600 | 13.600 | 13.600 | 26 |
| 2024-04-26 | 13.800 | 13.800 | 13.750 | 13.750 | 13.750 | 43 |
| 2024-04-25 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 9 |
| 2024-04-24 | 13.850 | 13.900 | 13.500 | 13.900 | 13.900 | 287 |
| 2024-04-23 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 5 |
| 2024-04-22 | 14.000 | 14.000 | 13.950 | 14.000 | 14.000 | 168 |
| 2024-04-19 | 13.750 | 14.000 | 13.750 | 14.000 | 14.000 | 91 |
| 2024-04-18 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 20 |
| 2024-04-17 | 13.750 | 13.750 | 13.550 | 13.550 | 13.550 | 28 |
| 2024-04-16 | 13.600 | 14.200 | 13.500 | 14.200 | 14.200 | 532 |
| 2024-04-15 | 14.600 | 14.950 | 13.450 | 13.600 | 13.600 | 1,186 |
| 2024-04-12 | 14.700 | 14.700 | 14.600 | 14.600 | 14.600 | 120 |
| 2024-04-11 | 14.850 | 15.000 | 14.700 | 15.000 | 15.000 | 140 |
| 2024-04-10 | 15.400 | 15.450 | 15.400 | 15.450 | 15.450 | 20 |
| 2024-04-09 | 14.700 | 15.400 | 14.700 | 15.300 | 15.300 | 27 |
| 2024-04-08 | 15.000 | 15.000 | 14.700 | 14.700 | 14.700 | 18 |
| 2024-04-05 | 15.000 | 15.000 | 14.700 | 14.900 | 14.900 | 50 |
| 2024-04-04 | 15.250 | 15.450 | 14.600 | 15.000 | 15.000 | 352 |
| 2024-04-03 | 15.000 | 15.250 | 14.800 | 15.250 | 15.250 | 223 |
| 2024-04-02 | 15.250 | 15.250 | 14.900 | 15.250 | 15.250 | 73 |
| 2024-03-28 | 15.150 | 15.150 | 14.800 | 15.150 | 15.150 | 70 |
| 2024-03-27 | 14.800 | 15.150 | 14.800 | 15.150 | 15.150 | 21 |
| 2024-03-26 | 14.150 | 15.400 | 14.000 | 14.800 | 14.800 | 462 |
| 2024-03-25 | 14.150 | 14.600 | 14.150 | 14.600 | 14.600 | 19 |
| 2024-03-22 | 13.900 | 14.450 | 13.900 | 14.450 | 14.450 | 400 |
| 2024-03-21 | 15.750 | 15.750 | 13.800 | 14.600 | 14.600 | 6,090 |
| 2024-03-20 | 18.450 | 18.450 | 15.250 | 16.600 | 16.600 | 1,104 |
| 2024-03-19 | 18.100 | 18.400 | 18.100 | 18.400 | 18.400 | 132 |
| 2024-03-18 | 17.000 | 18.600 | 17.000 | 18.100 | 18.100 | 999 |
| 2024-03-15 | 16.600 | 16.700 | 16.550 | 16.700 | 16.700 | 64 |
| 2024-03-14 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1 |
| 2024-03-13 | 16.450 | 16.450 | 16.000 | 16.350 | 16.350 | 207 |
| 2024-03-12 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 4 |
| 2024-03-06 | 16.250 | 16.700 | 16.200 | 16.700 | 16.700 | 31 |
| 2024-03-04 | 16.150 | 16.450 | 16.100 | 16.450 | 16.450 | 376 |
| 2024-03-01 | 16.100 | 16.800 | 16.000 | 16.800 | 16.800 | 202 |
| 2024-02-29 | 15.900 | 15.900 | 15.750 | 15.750 | 15.750 | 40 |
| 2024-02-28 | 15.800 | 15.900 | 15.800 | 15.900 | 15.900 | 254 |
| 2024-02-27 | 16.300 | 16.300 | 15.500 | 15.800 | 15.800 | 410 |
| 2024-02-26 | 15.400 | 16.800 | 15.400 | 16.800 | 16.800 | 433 |
| 2024-02-23 | 15.100 | 16.600 | 14.500 | 16.600 | 16.600 | 937 |
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.