BeeIN S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	27.300	32.000	26.000	30.690	30.690	13,810
2022-12-07	27.880	27.880	26.000	27.700	27.700	909
2022-12-06	28.300	28.300	26.600	28.000	28.000	636
2022-12-05	25.580	28.800	24.600	28.000	28.000	9,002
2022-12-02	24.100	27.600	24.100	25.590	25.590	6,929
2022-12-01	23.600	23.990	23.000	23.900	23.900	1,122
2022-11-30	22.000	24.300	22.000	23.990	23.990	8,657
2022-11-29	21.500	22.490	21.000	21.600	21.600	631
2022-11-28	22.000	22.500	21.510	22.500	22.500	1,736
2022-11-25	21.000	21.790	20.900	21.790	21.790	360
2022-11-24	21.000	21.000	20.200	20.800	20.800	161
2022-11-23	20.390	21.200	19.200	21.000	21.000	1,287
2022-11-22	20.000	20.600	19.300	19.400	19.400	792
2022-11-21	20.890	20.890	19.200	20.500	20.500	743
2022-11-18	20.890	20.890	20.890	20.890	20.890	1
2022-11-17	20.900	20.900	20.890	20.890	20.890	16
2022-11-16	21.200	21.200	20.400	20.900	20.900	39
2022-11-15	21.440	21.440	20.300	21.000	21.000	406
2022-11-14	21.000	21.000	20.000	21.000	21.000	470
2022-11-10	21.350	21.350	19.500	21.200	21.200	373
2022-11-09	21.440	21.440	18.000	20.500	20.500	1,025
2022-11-08	18.800	22.400	18.750	21.440	21.440	4,169
2022-11-07	17.900	18.800	17.900	18.800	18.800	400
2022-11-04	18.180	18.390	18.000	18.390	18.390	116
2022-11-03	17.780	17.780	17.300	17.780	17.780	1,114
2022-11-02	17.700	17.780	17.650	17.780	17.780	422
2022-10-31	17.490	17.800	17.490	17.490	17.490	475
2022-10-28	16.250	17.500	15.544	17.500	17.500	1,352
2022-10-27	17.000	17.000	17.000	17.000	17.000	253
2022-10-26	17.720	17.720	15.510	17.400	17.400	1,304
2022-10-25	18.300	18.300	18.300	18.300	18.300	1
2022-10-24	17.600	18.500	17.500	18.300	18.300	1,167
2022-10-21	19.300	19.300	17.430	18.200	18.200	1,870
2022-10-20	19.750	19.750	19.750	19.750	19.750	1
2022-10-19	20.490	20.490	19.000	19.800	19.800	516
2022-10-18	20.490	20.490	20.490	20.490	20.490	30
2022-10-14	20.400	20.980	20.400	20.980	20.980	38
2022-10-13	19.930	20.450	19.260	20.150	20.150	230
2022-10-12	20.050	20.990	19.150	19.870	19.870	897
2022-10-11	20.990	21.000	20.050	20.990	20.990	579
2022-10-10	21.830	21.950	20.600	20.600	20.600	1,585
2022-10-07	21.100	21.980	21.100	21.980	21.980	130
2022-10-06	20.700	22.700	20.700	21.100	21.100	2,857
2022-10-05	20.000	20.860	20.000	20.700	20.700	606
2022-10-04	20.870	20.920	20.000	20.000	20.000	1,559
2022-10-03	21.980	21.980	20.000	20.940	20.940	1,386
2022-09-30	21.200	21.600	20.000	20.500	20.500	1,262
2022-09-29	22.450	22.450	21.200	21.690	21.690	513
2022-09-28	22.490	22.490	21.500	21.700	21.700	250
2022-09-27	22.580	22.580	21.600	22.490	22.490	952
2022-09-26	23.000	23.000	22.000	22.500	22.500	1,853
2022-09-23	22.990	22.990	21.500	22.990	22.990	365
2022-09-22	21.500	23.620	21.120	23.000	23.000	1,438
2022-09-21	22.350	22.350	21.000	22.350	22.350	1,523
2022-09-20	21.800	22.300	21.750	22.295	22.295	1,801
2022-09-19	22.450	23.200	20.700	21.500	21.500	1,339
2022-09-16	21.000	24.500	21.000	22.100	22.100	12,998
2022-09-15	20.600	21.000	20.220	21.000	21.000	5,289
2022-09-14	20.600	20.600	20.600	20.600	20.600	1
2022-09-13	20.600	20.600	19.750	20.600	20.600	488

← NewerPage 16 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.