BeeIN S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	31.500	31.800	31.000	31.500	31.500	279
2023-03-03	31.400	31.900	31.000	31.500	31.500	1,199
2023-03-02	31.400	31.600	30.800	31.400	31.400	503
2023-03-01	31.500	31.500	30.500	31.500	31.500	447
2023-02-28	32.400	32.400	30.300	31.600	31.600	686
2023-02-27	32.500	32.500	31.400	32.500	32.500	404
2023-02-24	32.600	34.000	32.500	32.500	32.500	134
2023-02-23	33.200	34.000	32.400	33.500	33.500	739
2023-02-22	33.000	34.600	32.400	34.600	34.600	229
2023-02-21	34.300	34.300	33.000	34.200	34.200	716
2023-02-20	34.400	34.700	33.900	34.700	34.700	705
2023-02-17	34.500	34.500	32.300	34.400	34.400	490
2023-02-16	34.400	34.700	33.600	34.700	34.700	763
2023-02-15	32.500	34.500	32.500	34.400	34.400	1,321
2023-02-14	32.800	33.000	31.000	32.100	32.100	3,539
2023-02-13	32.600	32.900	31.300	32.500	32.500	1,325
2023-02-10	36.700	36.700	31.100	33.300	33.300	15,424
2023-02-09	43.300	44.000	36.100	37.500	37.500	9,445
2023-02-08	43.400	43.500	42.000	43.000	43.000	736
2023-02-07	44.500	44.500	41.600	41.900	41.900	2,820
2023-02-06	43.500	46.400	43.000	44.000	44.000	1,604
2023-02-03	42.800	43.500	42.800	43.500	43.500	489
2023-02-02	42.800	43.500	42.600	43.400	43.400	661
2023-02-01	43.500	43.600	41.300	42.800	42.800	3,115
2023-01-31	44.700	45.000	41.600	43.200	43.200	2,043
2023-01-30	39.200	46.900	39.200	44.200	44.200	3,920
2023-01-27	39.800	40.000	38.200	39.300	39.300	6,544
2023-01-26	34.500	39.800	34.500	38.700	38.700	6,597
2023-01-25	34.800	35.400	34.000	34.500	34.500	2,270
2023-01-24	33.800	34.500	33.800	34.400	34.400	551
2023-01-23	34.000	34.500	33.300	34.500	34.500	2,577
2023-01-20	33.200	35.400	32.200	34.100	34.100	4,127
2023-01-19	34.600	34.600	32.000	32.500	32.500	722
2023-01-18	33.750	33.750	32.500	33.000	33.000	745
2023-01-17	32.800	33.750	31.960	33.750	33.750	1,813
2023-01-16	34.000	34.000	31.900	32.800	32.800	1,753
2023-01-13	33.820	33.960	32.700	33.960	33.960	1,935
2023-01-12	33.840	33.840	32.900	33.820	33.820	231
2023-01-11	34.990	35.800	33.000	33.840	33.840	1,737
2023-01-10	32.310	34.480	32.305	34.480	34.480	1,203
2023-01-09	34.495	34.500	32.200	34.150	34.150	2,077
2023-01-05	35.000	35.250	33.700	34.600	34.600	1,024
2023-01-04	35.000	35.300	33.600	35.000	35.000	2,487
2023-01-03	35.000	35.900	34.220	35.650	35.650	801
2023-01-02	34.660	38.300	33.300	35.000	35.000	2,055
2022-12-30	33.790	33.990	32.720	33.990	33.990	289
2022-12-29	33.000	33.995	33.000	33.790	33.790	805
2022-12-28	33.000	34.000	32.030	33.890	33.890	569
2022-12-27	34.700	34.890	33.800	33.900	33.900	944
2022-12-23	32.000	33.000	30.800	32.800	32.800	526
2022-12-22	32.280	32.280	30.930	32.000	32.000	800
2022-12-21	32.820	33.700	31.220	31.750	31.750	4,321
2022-12-20	33.420	34.280	33.420	34.280	34.280	278
2022-12-19	34.500	36.000	32.260	34.890	34.890	1,814
2022-12-16	33.550	36.000	33.000	34.500	34.500	604
2022-12-15	35.900	35.900	32.510	34.480	34.480	1,436
2022-12-14	31.800	36.300	31.800	35.200	35.200	7,545
2022-12-13	31.190	32.950	31.180	31.975	31.975	1,529
2022-12-12	31.500	33.000	30.820	31.880	31.880	3,331
2022-12-09	31.460	33.300	30.800	31.495	31.495	15,475

← NewerPage 15 of 18 · 1,066 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.