BeeIN S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 20 |
| 2026-01-14 | 7.400 | 7.400 | 7.100 | 7.200 | 7.200 | 206 |
| 2026-01-13 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 570 |
| 2026-01-12 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 55 |
| 2026-01-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 74 |
| 2026-01-07 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 49 |
| 2026-01-05 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 36 |
| 2026-01-02 | 7.300 | 8.300 | 7.100 | 8.000 | 8.000 | 398 |
| 2025-12-30 | 6.700 | 7.600 | 6.700 | 7.600 | 7.600 | 470 |
| 2025-12-29 | 6.500 | 7.200 | 6.400 | 7.000 | 7.000 | 2,153 |
| 2025-12-23 | 6.900 | 6.900 | 6.450 | 6.850 | 6.850 | 3,630 |
| 2025-12-22 | 6.950 | 7.250 | 6.800 | 7.000 | 7.000 | 1,656 |
| 2025-12-19 | 7.200 | 7.350 | 7.000 | 7.000 | 7.000 | 5,964 |
| 2025-12-17 | 7.300 | 7.300 | 7.000 | 7.300 | 7.300 | 795 |
| 2025-12-16 | 7.050 | 7.700 | 6.650 | 7.700 | 7.700 | 4,296 |
| 2025-12-15 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 29 |
| 2025-12-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 18 |
| 2025-12-10 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 20 |
| 2025-12-09 | 7.800 | 7.800 | 7.000 | 7.350 | 7.350 | 1,545 |
| 2025-12-08 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 79 |
| 2025-12-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5 |
| 2025-12-04 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 90 |
| 2025-12-03 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 21 |
| 2025-12-02 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 262 |
| 2025-12-01 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 89 |
| 2025-11-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 2 |
| 2025-11-26 | 8.650 | 8.650 | 8.250 | 8.550 | 8.550 | 55 |
| 2025-11-25 | 8.600 | 8.800 | 8.200 | 8.800 | 8.800 | 401 |
| 2025-11-24 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2 |
| 2025-11-21 | 7.950 | 8.900 | 7.900 | 8.900 | 8.900 | 1,015 |
| 2025-11-20 | 8.000 | 8.200 | 7.900 | 7.900 | 7.900 | 554 |
| 2025-11-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2025-11-18 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 69 |
| 2025-11-17 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 381 |
| 2025-11-14 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 226 |
| 2025-11-13 | 8.450 | 8.500 | 8.300 | 8.500 | 8.500 | 145 |
| 2025-11-12 | 8.500 | 8.600 | 8.400 | 8.600 | 8.600 | 23 |
| 2025-11-10 | 7.950 | 8.900 | 7.950 | 8.900 | 8.900 | 244 |
| 2025-11-07 | 8.150 | 8.300 | 7.900 | 8.300 | 8.300 | 255 |
| 2025-11-06 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 9 |
| 2025-11-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 7 |
| 2025-11-04 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 225 |
| 2025-11-03 | 8.450 | 8.450 | 8.150 | 8.150 | 8.150 | 111 |
| 2025-10-31 | 8.200 | 8.600 | 8.200 | 8.450 | 8.450 | 617 |
| 2025-10-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 22 |
| 2025-10-29 | 8.600 | 9.250 | 8.600 | 9.250 | 9.250 | 569 |
| 2025-10-28 | 8.650 | 8.650 | 8.350 | 8.350 | 8.350 | 4 |
| 2025-10-27 | 8.450 | 8.650 | 8.450 | 8.650 | 8.650 | 105 |
| 2025-10-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 4 |
| 2025-10-23 | 8.300 | 8.400 | 8.000 | 8.000 | 8.000 | 68 |
| 2025-10-21 | 8.600 | 8.600 | 7.200 | 8.300 | 8.300 | 2,709 |
| 2025-10-20 | 8.150 | 8.800 | 8.150 | 8.800 | 8.800 | 742 |
| 2025-10-17 | 8.150 | 8.150 | 7.900 | 8.150 | 8.150 | 402 |
| 2025-10-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2 |
| 2025-10-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2 |
| 2025-10-14 | 8.150 | 8.150 | 7.700 | 8.150 | 8.150 | 249 |
| 2025-10-13 | 8.100 | 8.150 | 7.650 | 8.150 | 8.150 | 574 |
| 2025-10-10 | 8.400 | 8.400 | 7.850 | 8.300 | 8.300 | 730 |
| 2025-10-09 | 8.750 | 8.750 | 8.000 | 8.400 | 8.400 | 4,732 |
| 2025-10-08 | 8.600 | 8.800 | 8.450 | 8.750 | 8.750 | 1,478 |
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.