BeeIN S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	20.170	20.600	20.170	20.600	20.600	1,610
2022-09-09	19.960	20.200	19.960	20.150	20.150	362
2022-09-08	20.100	20.200	19.640	19.960	19.960	228
2022-09-07	20.590	20.590	20.590	20.590	20.590	1
2022-09-06	20.590	20.590	20.590	20.590	20.590	1
2022-09-05	20.300	20.600	20.300	20.600	20.600	3,193
2022-09-02	20.350	20.350	19.600	20.250	20.250	221
2022-09-01	20.500	20.500	19.800	20.400	20.400	851
2022-08-31	20.400	20.400	18.500	20.280	20.280	1,249
2022-08-30	19.600	20.400	19.300	20.400	20.400	556
2022-08-29	18.800	19.600	18.522	19.600	19.600	202
2022-08-26	19.600	19.600	19.000	19.600	19.600	239
2022-08-25	20.300	20.300	19.700	19.700	19.700	162
2022-08-24	20.300	20.300	19.600	20.300	20.300	361
2022-08-23	20.500	20.500	19.500	19.700	19.700	1,527
2022-08-22	20.000	20.520	20.000	20.500	20.500	2,588
2022-08-19	20.350	20.350	19.600	20.000	20.000	339
2022-08-18	20.360	20.400	19.000	19.990	19.990	1,944
2022-08-17	19.100	20.450	19.100	20.000	20.000	1,792
2022-08-16	17.300	19.000	17.300	19.000	19.000	2,854
2022-08-12	17.600	18.700	17.000	17.900	17.900	8,506
2022-08-11	18.300	18.300	17.512	18.200	18.200	518
2022-08-10	17.910	18.438	17.510	18.000	18.000	793
2022-08-09	18.400	18.440	18.400	18.440	18.440	380
2022-08-08	18.900	18.900	17.940	18.450	18.450	1,369
2022-08-05	18.990	18.990	18.200	18.690	18.690	1,251
2022-08-04	18.990	19.000	18.020	19.000	19.000	2,508
2022-08-03	19.040	19.040	17.740	19.000	19.000	862
2022-08-02	18.402	19.050	18.000	19.040	19.040	3,918
2022-08-01	18.620	18.900	17.700	18.900	18.900	2,066
2022-07-29	19.290	19.290	18.610	19.040	19.040	300
2022-07-28	19.700	19.700	18.500	18.610	18.610	462
2022-07-27	19.300	19.690	19.300	19.690	19.690	361
2022-07-26	18.990	19.700	18.500	19.700	19.700	1,120
2022-07-25	18.600	19.750	18.020	18.990	18.990	2,224
2022-07-22	19.970	19.970	18.600	19.750	19.750	1,887
2022-07-21	18.500	19.800	18.500	19.780	19.780	627
2022-07-20	18.650	19.480	18.000	19.400	19.400	2,546
2022-07-19	17.400	18.600	17.150	18.600	18.600	3,627
2022-07-18	14.670	17.280	14.670	16.980	16.980	3,376
2022-07-15	15.390	15.390	14.670	15.260	15.260	239
2022-07-14	16.000	16.000	14.000	14.860	14.860	5,609
2022-07-13	17.200	17.288	15.010	16.000	16.000	5,278
2022-07-12	19.300	19.300	16.500	17.200	17.200	3,288
2022-07-11	18.550	19.920	17.600	18.500	18.500	13,999
2022-07-08	20.000	20.800	19.000	20.800	20.800	5,894
2022-07-07	21.440	21.440	19.420	21.000	21.000	1,942
2022-07-06	19.690	21.480	18.000	21.400	21.400	6,489
2022-07-05	20.650	21.900	17.960	19.490	19.490	11,159
2022-07-04	23.500	24.790	20.800	20.800	20.800	7,622
2022-07-01	24.900	24.900	23.200	23.200	23.200	4,235
2022-06-30	26.800	28.000	23.500	25.000	25.000	13,585
2022-06-29	22.000	28.200	22.000	25.800	25.800	35,507
2022-06-28	21.995	23.400	18.500	22.340	22.340	17,820
2022-06-27	16.700	23.500	16.700	22.450	22.450	23,600
2022-06-24	15.300	16.900	14.220	16.100	16.100	4,100
2022-06-23	14.600	15.000	14.000	15.000	15.000	2,063
2022-06-22	15.400	15.400	13.210	14.000	14.000	6,894
2022-06-21	16.600	16.600	14.202	15.500	15.500	7,120
2022-06-20	11.900	17.000	11.900	16.340	16.340	15,539

← NewerPage 17 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.