Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,695.00 | 1,705.00 | 1,635.00 | 1,705.00 | 1,591.15 | 2,660 |
| 2023-09-05 | 1,700.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,577.15 | 1,265 |
| 2023-09-04 | 1,680.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,577.15 | 3,329 |
| 2023-09-01 | 1,720.00 | 1,720.00 | 1,660.00 | 1,675.00 | 1,563.15 | 1,904 |
| 2023-08-31 | 1,730.00 | 1,745.00 | 1,685.00 | 1,700.00 | 1,586.48 | 828 |
| 2023-08-30 | 1,760.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,614.48 | 1,965 |
| 2023-08-29 | 1,770.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,628.47 | 2,596 |
| 2023-08-28 | 1,835.00 | 1,835.00 | 1,735.00 | 1,760.00 | 1,642.47 | 607 |
| 2023-08-25 | 1,750.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,698.47 | 832 |
| 2023-08-24 | 1,750.00 | 1,770.00 | 1,725.00 | 1,770.00 | 1,651.81 | 4,909 |
| 2023-08-23 | 1,775.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,670.47 | 19,055 |
| 2023-08-22 | 1,835.00 | 1,840.00 | 1,775.00 | 1,790.00 | 1,670.47 | 748 |
| 2023-08-21 | 1,775.00 | 1,830.00 | 1,775.00 | 1,830.00 | 1,707.80 | 5,474 |
| 2023-08-18 | 1,785.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,651.81 | 1,195 |
| 2023-08-17 | 1,700.00 | 1,795.00 | 1,700.00 | 1,790.00 | 1,670.47 | 13,626 |
| 2023-08-16 | 1,600.00 | 1,650.00 | 1,590.00 | 1,610.00 | 1,502.49 | 2,273 |
| 2023-08-14 | 1,665.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,516.49 | 566 |
| 2023-08-11 | 1,635.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,549.15 | 1,531 |
| 2023-08-10 | 1,640.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,549.15 | 866 |
| 2023-08-09 | 1,600.00 | 1,655.00 | 1,585.00 | 1,620.00 | 1,511.82 | 3,845 |
| 2023-08-08 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,493.16 | 629 |
| 2023-08-07 | 1,620.00 | 1,635.00 | 1,545.00 | 1,600.00 | 1,493.16 | 2,521 |
| 2023-08-04 | 1,640.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,516.49 | 19,333 |
| 2023-08-03 | 1,645.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,530.49 | 2,919 |
| 2023-08-02 | 1,680.00 | 1,695.00 | 1,645.00 | 1,650.00 | 1,539.82 | 1,098 |
| 2023-08-01 | 1,740.00 | 1,740.00 | 1,670.00 | 1,690.00 | 1,577.15 | 2,484 |
| 2023-07-31 | 1,695.00 | 1,740.00 | 1,695.00 | 1,740.00 | 1,623.81 | 2,262 |
| 2023-07-28 | 1,725.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,581.81 | 243 |
| 2023-07-27 | 1,705.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,609.81 | 1,181 |
| 2023-07-26 | 1,730.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,586.48 | 372 |
| 2023-07-25 | 1,780.00 | 1,790.00 | 1,715.00 | 1,725.00 | 1,609.81 | 710 |
| 2023-07-24 | 1,695.00 | 1,795.00 | 1,695.00 | 1,785.00 | 1,665.80 | 1,633 |
| 2023-07-21 | 1,745.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,567.82 | 4,416 |
| 2023-07-20 | 1,710.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,633.14 | 2,882 |
| 2023-07-19 | 1,700.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,586.48 | 1,938 |
| 2023-07-18 | 1,660.00 | 1,750.00 | 1,630.00 | 1,715.00 | 1,600.48 | 1,860 |
| 2023-07-17 | 1,720.00 | 1,720.00 | 1,635.00 | 1,635.00 | 1,525.82 | 411 |
| 2023-07-14 | 1,660.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,572.48 | 152 |
| 2023-07-13 | 1,720.00 | 1,720.00 | 1,670.00 | 1,675.00 | 1,563.15 | 1,010 |
| 2023-07-12 | 1,645.00 | 1,710.00 | 1,645.00 | 1,710.00 | 1,595.81 | 885 |
| 2023-07-11 | 1,665.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,549.15 | 831 |
| 2023-07-10 | 1,530.00 | 1,690.00 | 1,525.00 | 1,690.00 | 1,577.15 | 4,025 |
| 2023-07-07 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,427.83 | 1,937 |
| 2023-07-06 | 1,485.00 | 1,585.00 | 1,485.00 | 1,580.00 | 1,474.49 | 934 |
| 2023-07-05 | 1,530.00 | 1,530.00 | 1,480.00 | 1,515.00 | 1,413.83 | 4,892 |
| 2023-07-04 | 1,525.00 | 1,525.00 | 1,470.00 | 1,515.00 | 1,413.83 | 462 |
| 2023-07-03 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,437.16 | 243 |
| 2023-06-30 | 1,550.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,427.83 | 316 |
| 2023-06-29 | 1,490.00 | 1,550.00 | 1,490.00 | 1,535.00 | 1,432.50 | 459 |
| 2023-06-28 | 1,505.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,385.84 | 318 |
| 2023-06-27 | 1,540.00 | 1,540.00 | 1,475.00 | 1,485.00 | 1,385.84 | 437 |
| 2023-06-26 | 1,570.00 | 1,575.00 | 1,520.00 | 1,520.00 | 1,418.50 | 1,252 |
| 2023-06-23 | 1,540.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,465.16 | 1,526 |
| 2023-06-22 | 1,465.00 | 1,565.00 | 1,455.00 | 1,535.00 | 1,432.50 | 2,013 |
| 2023-06-21 | 1,475.00 | 1,475.00 | 1,410.00 | 1,460.00 | 1,362.51 | 690 |
| 2023-06-20 | 1,460.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,357.84 | 698 |
| 2023-06-19 | 1,475.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,376.50 | 1,407 |
| 2023-06-16 | 1,430.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,381.17 | 2,014 |
| 2023-06-15 | 1,455.00 | 1,465.00 | 1,425.00 | 1,450.00 | 1,353.17 | 192 |
| 2023-06-14 | 1,480.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,357.84 | 610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 100.0000 PLN |
| 2024-09-13 | 67.5000 PLN |
| 2023-09-14 | 41.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.