BeeIN S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 13.250 | 13.800 | 13.250 | 13.800 | 13.800 | 251 |
| 2024-12-13 | 13.850 | 13.850 | 13.300 | 13.300 | 13.300 | 305 |
| 2024-12-12 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 16 |
| 2024-12-11 | 14.000 | 14.000 | 13.700 | 13.700 | 13.700 | 775 |
| 2024-12-10 | 13.900 | 14.050 | 13.900 | 14.050 | 14.050 | 6 |
| 2024-12-09 | 14.100 | 14.100 | 13.850 | 13.850 | 13.850 | 282 |
| 2024-12-06 | 14.600 | 14.600 | 14.050 | 14.050 | 14.050 | 621 |
| 2024-12-05 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 12 |
| 2024-12-04 | 15.500 | 16.200 | 14.000 | 15.400 | 15.400 | 1,356 |
| 2024-12-02 | 14.900 | 15.850 | 14.500 | 15.850 | 15.850 | 520 |
| 2024-11-29 | 15.950 | 15.950 | 14.950 | 15.850 | 15.850 | 876 |
| 2024-11-28 | 15.300 | 15.950 | 15.050 | 15.950 | 15.950 | 392 |
| 2024-11-26 | 16.450 | 16.450 | 15.100 | 16.000 | 16.000 | 573 |
| 2024-11-25 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 5 |
| 2024-11-22 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1 |
| 2024-11-21 | 16.500 | 16.500 | 16.450 | 16.500 | 16.500 | 22 |
| 2024-11-20 | 16.750 | 16.750 | 15.900 | 16.500 | 16.500 | 47 |
| 2024-11-18 | 16.500 | 16.850 | 16.500 | 16.850 | 16.850 | 30 |
| 2024-11-14 | 16.450 | 16.500 | 15.900 | 16.500 | 16.500 | 17 |
| 2024-11-13 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 5 |
| 2024-11-12 | 16.100 | 16.400 | 15.500 | 16.400 | 16.400 | 412 |
| 2024-11-08 | 16.950 | 16.950 | 16.100 | 16.950 | 16.950 | 38 |
| 2024-11-07 | 16.350 | 16.900 | 15.950 | 16.900 | 16.900 | 140 |
| 2024-11-06 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 77 |
| 2024-11-05 | 17.350 | 17.350 | 17.300 | 17.300 | 17.300 | 92 |
| 2024-11-04 | 18.000 | 18.000 | 17.300 | 17.300 | 17.300 | 206 |
| 2024-10-31 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 11 |
| 2024-10-30 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 5 |
| 2024-10-28 | 17.800 | 17.800 | 17.750 | 17.750 | 17.750 | 22 |
| 2024-10-25 | 18.000 | 18.100 | 17.900 | 18.100 | 18.100 | 153 |
| 2024-10-24 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 10 |
| 2024-10-23 | 17.850 | 18.400 | 17.850 | 18.400 | 18.400 | 401 |
| 2024-10-22 | 18.150 | 18.150 | 17.850 | 17.850 | 17.850 | 23 |
| 2024-10-21 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2024-10-18 | 18.800 | 18.800 | 17.800 | 18.750 | 18.750 | 29 |
| 2024-10-17 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 1 |
| 2024-10-16 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1 |
| 2024-10-15 | 18.800 | 18.800 | 17.800 | 17.800 | 17.800 | 16 |
| 2024-10-14 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 1 |
| 2024-10-11 | 18.350 | 18.850 | 18.350 | 18.850 | 18.850 | 126 |
| 2024-10-10 | 17.800 | 18.400 | 17.700 | 18.400 | 18.400 | 20 |
| 2024-10-08 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 33 |
| 2024-10-07 | 17.750 | 18.100 | 17.750 | 18.100 | 18.100 | 73 |
| 2024-10-02 | 18.550 | 18.850 | 18.250 | 18.850 | 18.850 | 533 |
| 2024-10-01 | 18.000 | 18.700 | 17.800 | 18.300 | 18.300 | 119 |
| 2024-09-30 | 18.200 | 18.700 | 17.500 | 18.700 | 18.700 | 119 |
| 2024-09-27 | 18.100 | 18.950 | 17.400 | 18.950 | 18.950 | 433 |
| 2024-09-26 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1 |
| 2024-09-25 | 18.800 | 19.100 | 17.700 | 19.100 | 19.100 | 707 |
| 2024-09-24 | 18.500 | 18.850 | 17.100 | 18.850 | 18.850 | 1,638 |
| 2024-09-23 | 17.600 | 20.800 | 17.600 | 18.800 | 18.800 | 6,606 |
| 2024-09-20 | 14.800 | 15.400 | 14.800 | 15.400 | 15.400 | 389 |
| 2024-09-19 | 15.300 | 15.300 | 14.800 | 14.800 | 14.800 | 434 |
| 2024-09-18 | 14.300 | 15.600 | 14.300 | 15.600 | 15.600 | 298 |
| 2024-09-17 | 14.150 | 14.350 | 14.150 | 14.250 | 14.250 | 531 |
| 2024-09-16 | 14.700 | 16.200 | 14.000 | 14.000 | 14.000 | 1,449 |
| 2024-09-13 | 14.100 | 14.700 | 14.100 | 14.700 | 14.700 | 580 |
| 2024-09-12 | 14.550 | 14.550 | 14.100 | 14.100 | 14.100 | 313 |
| 2024-09-11 | 14.250 | 15.150 | 14.100 | 14.550 | 14.550 | 2,462 |
| 2024-09-10 | 16.000 | 16.000 | 14.650 | 15.150 | 15.150 | 3,809 |
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.