BeeIN S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	12.550	12.550	12.200	12.200	12.200	334
2023-11-21	12.850	12.850	12.200	12.550	12.550	614
2023-11-20	12.750	13.400	12.500	12.850	12.850	650
2023-11-17	12.950	12.950	11.700	12.750	12.750	2,265
2023-11-16	13.600	13.600	12.050	12.200	12.200	3,436
2023-11-15	14.300	14.600	13.900	13.900	13.900	1,476
2023-11-14	15.400	15.450	13.100	14.500	14.500	3,241
2023-11-13	16.100	16.550	15.100	15.500	15.500	1,814
2023-11-10	16.600	16.600	15.550	16.150	16.150	754
2023-11-09	16.950	17.100	16.150	16.600	16.600	1,344
2023-11-08	17.000	17.000	16.700	16.950	16.950	293
2023-11-07	17.000	17.400	17.000	17.000	17.000	106
2023-11-06	17.800	17.800	16.800	17.000	17.000	842
2023-11-03	17.400	17.400	17.300	17.300	17.300	485
2023-11-02	17.450	17.700	17.200	17.500	17.500	572
2023-10-31	17.400	17.400	17.400	17.400	17.400	9
2023-10-30	17.100	17.450	17.100	17.100	17.100	127
2023-10-27	17.100	17.200	16.650	17.100	17.100	1,488
2023-10-26	18.350	18.550	16.300	16.650	16.650	2,221
2023-10-25	19.800	20.800	18.200	18.200	18.200	683
2023-10-24	18.700	20.800	18.600	19.800	19.800	268
2023-10-23	19.800	19.800	19.800	19.800	19.800	2
2023-10-20	19.000	19.800	18.200	19.800	19.800	116
2023-10-19	19.550	19.650	19.550	19.650	19.650	32
2023-10-18	18.550	19.500	18.000	19.500	19.500	307
2023-10-17	17.500	18.600	17.500	18.600	18.600	637
2023-10-16	19.300	19.300	17.500	18.150	18.150	2,077
2023-10-13	19.600	19.600	18.800	18.800	18.800	184
2023-10-12	19.350	19.700	19.350	19.400	19.400	358
2023-10-11	19.950	19.950	19.300	19.300	19.300	178
2023-10-10	19.400	20.500	19.000	20.100	20.100	937
2023-10-09	19.100	19.800	19.100	19.700	19.700	229
2023-10-06	20.500	20.500	18.600	18.600	18.600	2,038
2023-10-05	20.700	21.000	20.600	21.000	21.000	120
2023-10-04	21.000	21.200	20.800	21.200	21.200	120
2023-10-03	21.400	21.400	21.400	21.400	21.400	189
2023-10-02	20.800	20.800	20.800	20.800	20.800	4
2023-09-29	20.600	21.200	20.600	20.800	20.800	158
2023-09-28	20.400	20.400	20.400	20.400	20.400	20
2023-09-27	20.500	20.500	20.500	20.500	20.500	66
2023-09-26	21.100	21.100	20.500	20.500	20.500	138
2023-09-22	21.400	21.400	21.200	21.200	21.200	36
2023-09-21	21.500	21.500	21.200	21.300	21.300	113
2023-09-20	20.900	21.400	20.800	21.400	21.400	135
2023-09-19	21.700	21.700	20.800	20.900	20.900	155
2023-09-18	22.500	22.500	21.700	21.700	21.700	161
2023-09-15	23.200	23.500	22.800	22.800	22.800	100
2023-09-14	22.900	23.100	22.900	23.100	23.100	21
2023-09-13	24.000	24.000	22.900	22.900	22.900	360
2023-09-12	23.000	24.000	23.000	23.900	23.900	397
2023-09-11	21.300	22.700	21.300	22.700	22.700	241
2023-09-08	20.800	21.900	20.800	21.300	21.300	387
2023-09-07	20.400	20.600	20.400	20.600	20.600	49
2023-09-06	20.600	21.000	19.950	20.100	20.100	2,647
2023-09-05	20.100	20.600	19.900	20.600	20.600	471
2023-09-04	20.500	20.900	20.000	20.100	20.100	1,445
2023-09-01	21.100	21.100	20.500	20.700	20.700	415
2023-08-31	21.700	21.700	21.100	21.100	21.100	48
2023-08-30	21.700	21.700	21.100	21.100	21.100	515
2023-08-29	22.000	22.400	21.700	21.700	21.700	1,121

← NewerPage 12 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.