Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1,080.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,012.55 | 3,128 |
| 2023-03-13 | 1,050.00 | 1,085.00 | 1,025.00 | 1,080.00 | 1,007.88 | 3,716 |
| 2023-03-10 | 1,025.00 | 1,100.00 | 1,010.00 | 1,055.00 | 984.55 | 6,347 |
| 2023-03-09 | 1,015.00 | 1,030.00 | 992.00 | 1,015.00 | 947.22 | 4,239 |
| 2023-03-08 | 974.00 | 1,015.00 | 952.00 | 1,005.00 | 937.89 | 3,361 |
| 2023-03-07 | 900.00 | 974.00 | 900.00 | 974.00 | 908.96 | 5,638 |
| 2023-03-06 | 856.00 | 864.00 | 840.00 | 856.00 | 798.84 | 456 |
| 2023-03-03 | 858.00 | 864.00 | 850.00 | 850.00 | 793.24 | 708 |
| 2023-03-02 | 848.00 | 858.00 | 838.00 | 858.00 | 800.71 | 736 |
| 2023-03-01 | 844.00 | 848.00 | 836.00 | 836.00 | 780.17 | 1,600 |
| 2023-02-28 | 812.00 | 840.00 | 812.00 | 840.00 | 783.91 | 4,204 |
| 2023-02-27 | 806.00 | 838.00 | 806.00 | 824.00 | 768.98 | 145 |
| 2023-02-24 | 826.00 | 840.00 | 816.00 | 816.00 | 761.51 | 697 |
| 2023-02-23 | 808.00 | 832.00 | 808.00 | 824.00 | 768.98 | 193 |
| 2023-02-22 | 840.00 | 840.00 | 794.00 | 808.00 | 754.04 | 505 |
| 2023-02-21 | 866.00 | 872.00 | 832.00 | 832.00 | 776.44 | 375 |
| 2023-02-20 | 862.00 | 862.00 | 850.00 | 854.00 | 796.97 | 1,012 |
| 2023-02-17 | 852.00 | 862.00 | 850.00 | 862.00 | 804.44 | 1,658 |
| 2023-02-16 | 838.00 | 858.00 | 830.00 | 858.00 | 800.71 | 3,224 |
| 2023-02-15 | 834.00 | 838.00 | 830.00 | 832.00 | 776.44 | 63 |
| 2023-02-14 | 830.00 | 838.00 | 828.00 | 834.00 | 778.31 | 174 |
| 2023-02-13 | 838.00 | 838.00 | 828.00 | 836.00 | 780.17 | 183 |
| 2023-02-10 | 856.00 | 856.00 | 816.00 | 840.00 | 783.91 | 1,687 |
| 2023-02-09 | 832.00 | 854.00 | 832.00 | 852.00 | 795.11 | 743 |
| 2023-02-08 | 844.00 | 848.00 | 834.00 | 834.00 | 778.31 | 2,723 |
| 2023-02-07 | 842.00 | 850.00 | 840.00 | 844.00 | 787.64 | 321 |
| 2023-02-06 | 830.00 | 840.00 | 824.00 | 832.00 | 776.44 | 406 |
| 2023-02-03 | 832.00 | 840.00 | 814.00 | 830.00 | 774.58 | 501 |
| 2023-02-02 | 830.00 | 832.00 | 810.00 | 832.00 | 776.44 | 2,402 |
| 2023-02-01 | 834.00 | 836.00 | 812.00 | 822.00 | 767.11 | 405 |
| 2023-01-31 | 826.00 | 836.00 | 818.00 | 830.00 | 774.58 | 607 |
| 2023-01-30 | 820.00 | 834.00 | 820.00 | 824.00 | 768.98 | 442 |
| 2023-01-27 | 816.00 | 824.00 | 806.00 | 822.00 | 767.11 | 1,623 |
| 2023-01-26 | 800.00 | 826.00 | 800.00 | 810.00 | 755.91 | 472 |
| 2023-01-25 | 806.00 | 814.00 | 798.00 | 800.00 | 746.58 | 1,279 |
| 2023-01-24 | 810.00 | 836.00 | 802.00 | 814.00 | 759.64 | 607 |
| 2023-01-23 | 836.00 | 838.00 | 812.00 | 812.00 | 757.78 | 986 |
| 2023-01-20 | 824.00 | 832.00 | 816.00 | 830.00 | 774.58 | 354 |
| 2023-01-19 | 810.00 | 822.00 | 796.00 | 822.00 | 767.11 | 758 |
| 2023-01-18 | 786.00 | 816.00 | 782.00 | 810.00 | 755.91 | 2,172 |
| 2023-01-17 | 800.00 | 800.00 | 770.00 | 770.00 | 718.58 | 718 |
| 2023-01-16 | 800.00 | 814.00 | 790.00 | 796.00 | 742.85 | 1,531 |
| 2023-01-13 | 794.00 | 800.00 | 784.00 | 800.00 | 746.58 | 1,195 |
| 2023-01-12 | 776.00 | 796.00 | 774.00 | 786.00 | 733.51 | 1,621 |
| 2023-01-11 | 800.00 | 800.00 | 776.00 | 776.00 | 724.18 | 440 |
| 2023-01-10 | 800.00 | 804.00 | 780.00 | 796.00 | 742.85 | 978 |
| 2023-01-09 | 790.00 | 812.00 | 790.00 | 798.00 | 744.71 | 1,659 |
| 2023-01-05 | 786.00 | 800.00 | 764.00 | 768.00 | 716.72 | 2,046 |
| 2023-01-04 | 750.00 | 786.00 | 740.00 | 786.00 | 733.51 | 1,961 |
| 2023-01-03 | 746.00 | 762.00 | 732.00 | 754.00 | 703.65 | 3,057 |
| 2023-01-02 | 740.00 | 748.00 | 726.00 | 748.00 | 698.05 | 4,506 |
| 2022-12-30 | 716.00 | 744.00 | 714.00 | 744.00 | 694.32 | 3,586 |
| 2022-12-29 | 714.00 | 726.00 | 712.00 | 726.00 | 677.52 | 2,764 |
| 2022-12-28 | 712.00 | 714.00 | 704.00 | 712.00 | 664.46 | 324 |
| 2022-12-27 | 714.00 | 714.00 | 700.00 | 704.00 | 656.99 | 1,390 |
| 2022-12-23 | 700.00 | 714.00 | 696.00 | 714.00 | 666.32 | 1,235 |
| 2022-12-22 | 690.00 | 700.00 | 676.00 | 700.00 | 653.26 | 3,737 |
| 2022-12-21 | 680.00 | 688.00 | 676.00 | 688.00 | 642.06 | 1,443 |
| 2022-12-20 | 668.00 | 678.00 | 668.00 | 678.00 | 632.73 | 1,207 |
| 2022-12-19 | 678.00 | 680.00 | 660.00 | 678.00 | 632.73 | 1,365 |
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.