BeeIN S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	15.050	15.100	15.050	15.100	15.100	64
2024-02-21	15.050	15.050	15.050	15.050	15.050	500
2024-02-20	14.400	15.050	14.350	15.050	15.050	126
2024-02-19	15.050	15.050	14.350	15.000	15.000	775
2024-02-16	15.000	15.000	15.000	15.000	15.000	40
2024-02-15	14.950	15.000	14.950	15.000	15.000	50
2024-02-14	14.700	14.700	14.700	14.700	14.700	4
2024-02-13	15.100	15.100	14.600	14.600	14.600	257
2024-02-12	14.550	15.100	14.550	15.100	15.100	477
2024-02-09	15.050	15.050	14.500	14.500	14.500	54
2024-02-08	14.750	15.050	14.750	15.050	15.050	483
2024-02-07	15.000	15.000	14.250	14.250	14.250	216
2024-02-06	15.050	15.050	15.000	15.000	15.000	36
2024-02-05	15.050	15.050	15.000	15.050	15.050	355
2024-02-02	15.100	15.100	14.750	14.750	14.750	74
2024-02-01	14.900	15.100	14.900	15.100	15.100	167
2024-01-31	15.300	15.300	14.100	14.100	14.100	283
2024-01-30	15.300	15.300	15.300	15.300	15.300	1
2024-01-29	15.300	15.300	15.250	15.250	15.250	7
2024-01-26	15.300	15.300	15.300	15.300	15.300	1
2024-01-25	15.000	15.300	14.500	15.300	15.300	241
2024-01-22	15.200	15.550	15.200	15.550	15.550	274
2024-01-19	15.000	15.550	14.000	15.550	15.550	889
2024-01-18	15.000	15.500	15.000	15.500	15.500	6
2024-01-16	15.050	15.550	14.950	15.550	15.550	414
2024-01-15	15.400	15.600	15.000	15.050	15.050	297
2024-01-12	15.250	15.350	14.750	15.300	15.300	669
2024-01-11	15.050	15.250	14.650	15.250	15.250	371
2024-01-10	15.450	15.450	14.300	15.050	15.050	1,803
2024-01-09	15.100	15.450	14.700	15.450	15.450	705
2024-01-08	15.750	15.750	15.750	15.750	15.750	1
2024-01-05	16.350	16.350	15.000	15.750	15.750	2,063
2024-01-04	16.700	16.700	16.550	16.550	16.550	295
2024-01-03	16.200	16.700	15.700	16.700	16.700	284
2024-01-02	15.100	16.700	15.100	16.450	16.450	496
2023-12-29	15.500	15.500	14.800	15.400	15.400	315
2023-12-28	14.450	15.550	14.450	15.500	15.500	693
2023-12-27	13.850	14.450	13.600	14.450	14.450	4,087
2023-12-22	14.050	14.050	13.900	13.900	13.900	669
2023-12-21	14.400	14.650	13.900	14.650	14.650	321
2023-12-20	14.000	14.400	13.900	14.400	14.400	849
2023-12-19	14.700	14.700	14.000	14.200	14.200	1,009
2023-12-18	14.150	14.650	14.000	14.300	14.300	3,080
2023-12-15	14.800	14.800	14.100	14.550	14.550	3,369
2023-12-14	14.850	15.250	14.800	14.800	14.800	3,374
2023-12-13	16.250	16.250	14.950	15.550	15.550	2,244
2023-12-12	16.500	16.500	16.300	16.300	16.300	143
2023-12-11	16.700	16.900	16.500	16.500	16.500	205
2023-12-08	16.800	17.300	16.600	17.300	17.300	103
2023-12-07	17.200	17.900	16.500	17.500	17.500	1,616
2023-12-06	18.400	18.400	16.050	17.950	17.950	590
2023-12-05	15.950	18.450	15.950	18.100	18.100	3,895
2023-12-04	15.300	15.950	15.300	15.950	15.950	232
2023-12-01	15.100	16.650	14.600	15.800	15.800	2,136
2023-11-30	14.300	16.600	14.300	14.600	14.600	2,944
2023-11-29	12.550	14.400	12.550	14.300	14.300	2,833
2023-11-28	12.100	12.550	12.100	12.200	12.200	91
2023-11-27	11.750	12.500	11.750	12.100	12.100	17
2023-11-24	12.200	12.500	11.500	11.750	11.750	405
2023-11-23	12.200	12.500	12.200	12.500	12.500	7

← NewerPage 11 of 18 · 1,065 trading daysOlder →

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.