BeeIN S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.200 | 7.450 | 7.200 | 7.300 | 7.300 | 20 |
| 2026-04-28 | 7.150 | 7.400 | 7.000 | 7.400 | 7.400 | 1,208 |
| 2026-04-27 | 7.200 | 7.350 | 7.150 | 7.150 | 7.150 | 20 |
| 2026-04-24 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 102 |
| 2026-04-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 50 |
| 2026-04-22 | 7.400 | 7.700 | 7.350 | 7.350 | 7.350 | 268 |
| 2026-04-21 | 7.250 | 7.750 | 7.250 | 7.400 | 7.400 | 940 |
| 2026-04-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3 |
| 2026-04-17 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 7 |
| 2026-04-16 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 225 |
| 2026-04-15 | 7.000 | 7.250 | 7.000 | 7.000 | 7.000 | 347 |
| 2026-04-14 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 150 |
| 2026-04-13 | 7.100 | 7.100 | 6.850 | 7.000 | 7.000 | 249 |
| 2026-04-10 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 3 |
| 2026-04-09 | 7.000 | 7.100 | 6.900 | 6.900 | 6.900 | 317 |
| 2026-04-08 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 5 |
| 2026-04-07 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,416 |
| 2026-04-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2026-04-01 | 6.700 | 7.000 | 6.700 | 6.700 | 6.700 | 109 |
| 2026-03-31 | 6.850 | 6.900 | 6.700 | 6.700 | 6.700 | 102 |
| 2026-03-30 | 6.500 | 6.850 | 6.450 | 6.850 | 6.850 | 286 |
| 2026-03-27 | 6.750 | 7.000 | 5.600 | 6.500 | 6.500 | 1,942 |
| 2026-03-26 | 7.000 | 7.000 | 6.600 | 6.700 | 6.700 | 505 |
| 2026-03-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 5 |
| 2026-03-24 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 25 |
| 2026-03-23 | 7.550 | 7.550 | 6.950 | 7.250 | 7.250 | 124 |
| 2026-03-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 377 |
| 2026-03-19 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 38 |
| 2026-03-18 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 25 |
| 2026-03-17 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 38 |
| 2026-03-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 89 |
| 2026-03-13 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 172 |
| 2026-03-12 | 7.800 | 7.800 | 7.300 | 7.500 | 7.500 | 832 |
| 2026-03-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 44 |
| 2026-03-10 | 7.100 | 7.900 | 7.100 | 7.700 | 7.700 | 930 |
| 2026-03-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 4 |
| 2026-03-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2026-02-24 | 7.150 | 7.200 | 6.650 | 7.200 | 7.200 | 106 |
| 2026-02-23 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 9 |
| 2026-02-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5 |
| 2026-02-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5 |
| 2026-02-13 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 18 |
| 2026-02-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 4 |
| 2026-02-11 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 6 |
| 2026-02-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 19 |
| 2026-02-09 | 7.550 | 7.550 | 7.150 | 7.250 | 7.250 | 305 |
| 2026-02-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 19 |
| 2026-02-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 9 |
| 2026-02-04 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 718 |
| 2026-02-03 | 7.800 | 7.800 | 7.650 | 7.800 | 7.800 | 25 |
| 2026-02-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2 |
| 2026-01-30 | 7.650 | 7.900 | 7.650 | 7.900 | 7.900 | 436 |
| 2026-01-29 | 6.900 | 7.650 | 6.850 | 7.650 | 7.650 | 440 |
| 2026-01-28 | 6.700 | 6.900 | 6.550 | 6.900 | 6.900 | 3,939 |
| 2026-01-27 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 1,073 |
| 2026-01-23 | 6.700 | 6.900 | 6.650 | 6.900 | 6.900 | 1,032 |
| 2026-01-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 20 |
| 2026-01-21 | 6.850 | 7.050 | 6.450 | 7.050 | 7.050 | 1,040 |
| 2026-01-20 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 235 |
| 2026-01-16 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 35 |
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.