BeeIN S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 11.850 | 12.100 | 11.000 | 11.700 | 11.700 | 2,173 |
| 2022-06-15 | 11.700 | 11.928 | 11.700 | 11.900 | 11.900 | 408 |
| 2022-06-14 | 11.898 | 11.898 | 11.100 | 11.800 | 11.800 | 1,068 |
| 2022-06-13 | 11.200 | 11.928 | 10.940 | 11.928 | 11.928 | 1,986 |
| 2022-06-10 | 11.800 | 11.800 | 11.600 | 11.796 | 11.796 | 847 |
| 2022-06-09 | 11.548 | 12.500 | 11.100 | 11.800 | 11.800 | 8,235 |
| 2022-06-08 | 11.496 | 11.548 | 11.000 | 11.500 | 11.500 | 1,327 |
| 2022-06-07 | 11.100 | 11.550 | 10.400 | 11.280 | 11.280 | 433 |
| 2022-06-06 | 11.180 | 11.630 | 10.400 | 10.900 | 10.900 | 2,089 |
| 2022-06-03 | 10.360 | 11.240 | 10.354 | 11.170 | 11.170 | 901 |
| 2022-06-02 | 10.440 | 10.800 | 10.440 | 10.770 | 10.770 | 455 |
| 2022-06-01 | 10.700 | 11.398 | 9.710 | 11.188 | 11.188 | 6,025 |
| 2022-05-31 | 11.660 | 11.660 | 10.260 | 10.500 | 10.500 | 3,777 |
| 2022-05-30 | 11.650 | 11.980 | 9.600 | 11.980 | 11.980 | 4,139 |
| 2022-05-27 | 13.000 | 13.000 | 11.000 | 11.650 | 11.650 | 2,079 |
| 2022-05-26 | 13.400 | 13.400 | 12.000 | 13.200 | 13.200 | 866 |
| 2022-05-25 | 13.500 | 13.500 | 12.700 | 13.400 | 13.400 | 515 |
| 2022-05-24 | 12.280 | 13.780 | 10.000 | 13.750 | 13.750 | 16,083 |
| 2022-05-23 | 13.900 | 13.990 | 11.330 | 12.280 | 12.280 | 5,626 |
| 2022-05-20 | 13.000 | 13.800 | 12.900 | 13.800 | 13.800 | 342 |
| 2022-05-19 | 13.000 | 13.890 | 12.700 | 13.600 | 13.600 | 120 |
| 2022-05-18 | 14.000 | 14.000 | 12.600 | 13.800 | 13.800 | 1,915 |
| 2022-05-17 | 14.500 | 14.500 | 13.800 | 14.050 | 14.050 | 85 |
| 2022-05-16 | 13.800 | 14.980 | 12.400 | 14.980 | 14.980 | 666 |
| 2022-05-13 | 14.350 | 14.400 | 13.000 | 14.400 | 14.400 | 614 |
| 2022-05-12 | 14.440 | 14.440 | 12.010 | 14.350 | 14.350 | 1,220 |
| 2022-05-11 | 15.000 | 15.000 | 14.700 | 14.900 | 14.900 | 164 |
| 2022-05-10 | 15.380 | 15.490 | 14.700 | 15.000 | 15.000 | 819 |
| 2022-05-09 | 14.280 | 15.490 | 14.000 | 15.490 | 15.490 | 1,739 |
| 2022-05-06 | 13.300 | 14.420 | 13.300 | 14.180 | 14.180 | 5,258 |
| 2022-05-05 | 13.300 | 13.600 | 13.000 | 13.590 | 13.590 | 389 |
| 2022-05-04 | 12.000 | 13.600 | 11.920 | 13.390 | 13.390 | 3,556 |
| 2022-05-02 | 12.000 | 12.680 | 12.000 | 12.680 | 12.680 | 247 |
| 2022-04-29 | 12.000 | 12.680 | 11.900 | 12.680 | 12.680 | 3,132 |
| 2022-04-28 | 12.450 | 12.450 | 11.600 | 11.990 | 11.990 | 808 |
| 2022-04-27 | 12.000 | 12.600 | 11.910 | 12.450 | 12.450 | 931 |
| 2022-04-26 | 12.650 | 12.650 | 12.000 | 12.580 | 12.580 | 1,029 |
| 2022-04-25 | 12.850 | 13.250 | 11.900 | 12.700 | 12.700 | 1,963 |
| 2022-04-22 | 12.440 | 13.200 | 11.500 | 12.850 | 12.850 | 4,122 |
| 2022-04-21 | 12.040 | 12.500 | 12.000 | 12.500 | 12.500 | 948 |
| 2022-04-20 | 13.400 | 13.400 | 12.000 | 12.770 | 12.770 | 8,831 |
| 2022-04-19 | 13.600 | 14.230 | 12.800 | 13.400 | 13.400 | 3,778 |
| 2022-04-14 | 13.200 | 13.800 | 13.140 | 13.800 | 13.800 | 3,101 |
| 2022-04-13 | 14.600 | 14.660 | 13.102 | 13.700 | 13.700 | 10,397 |
| 2022-04-12 | 15.940 | 16.000 | 14.000 | 14.150 | 14.150 | 17,336 |
| 2022-04-11 | 17.000 | 17.000 | 14.120 | 15.770 | 15.770 | 57,259 |
← NewerPage 18 of 18 · 1,066 trading days
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.