BeeIN S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 15.800 | 16.100 | 15.100 | 16.100 | 16.100 | 1,705 |
| 2024-09-06 | 16.900 | 16.900 | 15.800 | 16.400 | 16.400 | 752 |
| 2024-09-05 | 16.550 | 17.100 | 16.300 | 16.950 | 16.950 | 696 |
| 2024-09-04 | 16.950 | 17.300 | 16.700 | 17.300 | 17.300 | 153 |
| 2024-09-03 | 17.750 | 17.750 | 16.800 | 17.600 | 17.600 | 909 |
| 2024-09-02 | 17.600 | 17.950 | 17.300 | 17.950 | 17.950 | 466 |
| 2024-08-30 | 18.400 | 18.400 | 17.700 | 18.250 | 18.250 | 381 |
| 2024-08-29 | 18.400 | 18.900 | 17.850 | 18.400 | 18.400 | 580 |
| 2024-08-28 | 18.950 | 18.950 | 17.900 | 18.850 | 18.850 | 183 |
| 2024-08-26 | 18.900 | 19.200 | 18.900 | 19.100 | 19.100 | 382 |
| 2024-08-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2024-08-22 | 19.100 | 19.200 | 18.550 | 19.000 | 19.000 | 423 |
| 2024-08-21 | 17.850 | 19.800 | 17.850 | 19.200 | 19.200 | 4,228 |
| 2024-08-20 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 190 |
| 2024-08-19 | 17.900 | 18.350 | 17.400 | 18.000 | 18.000 | 553 |
| 2024-08-16 | 15.200 | 18.200 | 15.200 | 17.700 | 17.700 | 3,805 |
| 2024-08-14 | 16.100 | 16.100 | 13.600 | 15.200 | 15.200 | 2,945 |
| 2024-08-12 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 10 |
| 2024-08-09 | 16.500 | 16.500 | 16.050 | 16.050 | 16.050 | 11 |
| 2024-08-08 | 16.050 | 16.500 | 16.000 | 16.500 | 16.500 | 145 |
| 2024-08-07 | 16.450 | 16.450 | 16.100 | 16.300 | 16.300 | 112 |
| 2024-08-06 | 16.350 | 16.350 | 16.150 | 16.350 | 16.350 | 8 |
| 2024-08-05 | 16.250 | 16.400 | 14.200 | 16.350 | 16.350 | 1,362 |
| 2024-08-02 | 17.200 | 17.200 | 16.250 | 17.200 | 17.200 | 532 |
| 2024-08-01 | 17.050 | 17.050 | 16.150 | 17.000 | 17.000 | 161 |
| 2024-07-31 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 1 |
| 2024-07-30 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 3 |
| 2024-07-29 | 16.400 | 17.400 | 16.400 | 17.400 | 17.400 | 90 |
| 2024-07-26 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 50 |
| 2024-07-25 | 17.500 | 17.500 | 16.400 | 17.200 | 17.200 | 282 |
| 2024-07-24 | 17.300 | 17.600 | 16.500 | 17.500 | 17.500 | 603 |
| 2024-07-23 | 15.000 | 17.600 | 14.950 | 17.300 | 17.300 | 1,936 |
| 2024-07-22 | 14.700 | 14.800 | 14.700 | 14.800 | 14.800 | 21 |
| 2024-07-19 | 13.850 | 14.700 | 13.750 | 14.700 | 14.700 | 621 |
| 2024-07-17 | 13.750 | 13.900 | 13.750 | 13.900 | 13.900 | 32 |
| 2024-07-16 | 13.350 | 13.750 | 13.050 | 13.750 | 13.750 | 583 |
| 2024-07-15 | 13.050 | 13.350 | 12.850 | 13.100 | 13.100 | 632 |
| 2024-07-11 | 12.900 | 13.550 | 12.900 | 13.550 | 13.550 | 947 |
| 2024-07-09 | 12.600 | 12.900 | 12.600 | 12.900 | 12.900 | 25 |
| 2024-07-08 | 12.600 | 12.650 | 12.600 | 12.600 | 12.600 | 126 |
| 2024-07-05 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 1 |
| 2024-07-04 | 12.950 | 12.950 | 12.900 | 12.900 | 12.900 | 21 |
| 2024-07-02 | 13.100 | 13.100 | 12.050 | 12.950 | 12.950 | 1,092 |
| 2024-07-01 | 13.700 | 13.700 | 13.100 | 13.450 | 13.450 | 446 |
| 2024-06-28 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 23 |
| 2024-06-27 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 1 |
| 2024-06-21 | 13.600 | 13.700 | 12.900 | 13.700 | 13.700 | 211 |
| 2024-06-20 | 13.750 | 13.750 | 13.300 | 13.600 | 13.600 | 161 |
| 2024-06-19 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 10 |
| 2024-06-18 | 13.900 | 13.900 | 13.700 | 13.700 | 13.700 | 48 |
| 2024-06-17 | 13.900 | 14.000 | 13.900 | 14.000 | 14.000 | 149 |
| 2024-06-14 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 10 |
| 2024-06-13 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 74 |
| 2024-06-12 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 699 |
| 2024-06-11 | 14.050 | 14.100 | 14.000 | 14.100 | 14.100 | 126 |
| 2024-06-10 | 14.100 | 14.100 | 14.050 | 14.050 | 14.050 | 141 |
| 2024-06-07 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 1 |
| 2024-06-06 | 14.100 | 14.100 | 13.850 | 14.100 | 14.100 | 422 |
| 2024-06-05 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 1 |
| 2024-06-04 | 13.900 | 14.050 | 13.900 | 14.050 | 14.050 | 99 |
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.