Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 664.00 | 678.00 | 642.00 | 678.00 | 632.73 | 3,284 |
| 2022-12-15 | 654.00 | 660.00 | 652.00 | 656.00 | 612.19 | 321 |
| 2022-12-14 | 666.00 | 668.00 | 658.00 | 660.00 | 615.93 | 2,418 |
| 2022-12-13 | 658.00 | 670.00 | 646.00 | 666.00 | 621.53 | 1,294 |
| 2022-12-12 | 630.00 | 658.00 | 630.00 | 650.00 | 606.60 | 5,585 |
| 2022-12-09 | 618.00 | 650.00 | 612.00 | 636.00 | 593.53 | 7,556 |
| 2022-12-08 | 638.00 | 640.00 | 602.00 | 610.00 | 569.27 | 4,522 |
| 2022-12-07 | 670.00 | 670.00 | 652.00 | 654.00 | 610.33 | 318 |
| 2022-12-06 | 654.00 | 668.00 | 654.00 | 660.00 | 615.93 | 170 |
| 2022-12-05 | 682.00 | 684.00 | 660.00 | 660.00 | 615.93 | 414 |
| 2022-12-02 | 684.00 | 690.00 | 674.00 | 678.00 | 632.73 | 2,139 |
| 2022-12-01 | 682.00 | 686.00 | 674.00 | 680.00 | 634.59 | 3,969 |
| 2022-11-30 | 682.00 | 682.00 | 668.00 | 668.00 | 623.39 | 149 |
| 2022-11-29 | 682.00 | 682.00 | 666.00 | 674.00 | 628.99 | 192 |
| 2022-11-28 | 680.00 | 680.00 | 674.00 | 680.00 | 634.59 | 2,776 |
| 2022-11-25 | 678.00 | 678.00 | 664.00 | 674.00 | 628.99 | 10,321 |
| 2022-11-24 | 656.00 | 678.00 | 650.00 | 678.00 | 632.73 | 5,548 |
| 2022-11-23 | 640.00 | 660.00 | 640.00 | 654.00 | 610.33 | 4,552 |
| 2022-11-22 | 638.00 | 642.00 | 632.00 | 640.00 | 597.26 | 967 |
| 2022-11-21 | 640.00 | 640.00 | 624.00 | 638.00 | 595.40 | 428 |
| 2022-11-18 | 640.00 | 648.00 | 630.00 | 634.00 | 591.66 | 1,314 |
| 2022-11-17 | 640.00 | 644.00 | 638.00 | 638.00 | 595.40 | 1,445 |
| 2022-11-16 | 646.00 | 652.00 | 638.00 | 640.00 | 597.26 | 598 |
| 2022-11-15 | 658.00 | 658.00 | 644.00 | 646.00 | 602.86 | 2,025 |
| 2022-11-14 | 690.00 | 690.00 | 672.00 | 686.00 | 640.19 | 892 |
| 2022-11-10 | 682.00 | 690.00 | 662.00 | 684.00 | 638.32 | 1,230 |
| 2022-11-09 | 680.00 | 680.00 | 666.00 | 668.00 | 623.39 | 51 |
| 2022-11-08 | 674.00 | 686.00 | 650.00 | 680.00 | 634.59 | 1,493 |
| 2022-11-07 | 642.00 | 676.00 | 642.00 | 674.00 | 628.99 | 594 |
| 2022-11-04 | 640.00 | 650.00 | 630.00 | 650.00 | 606.60 | 2,017 |
| 2022-11-03 | 630.00 | 640.00 | 620.00 | 640.00 | 597.26 | 262 |
| 2022-11-02 | 620.00 | 644.00 | 620.00 | 630.00 | 587.93 | 7,079 |
| 2022-10-31 | 600.00 | 620.00 | 600.00 | 620.00 | 578.60 | 3,520 |
| 2022-10-28 | 598.00 | 604.00 | 592.00 | 600.00 | 559.93 | 5,985 |
| 2022-10-27 | 598.00 | 598.00 | 596.00 | 598.00 | 558.07 | 165 |
| 2022-10-26 | 590.00 | 600.00 | 590.00 | 600.00 | 559.93 | 352 |
| 2022-10-25 | 582.00 | 598.00 | 578.00 | 590.00 | 550.60 | 379 |
| 2022-10-24 | 600.00 | 600.00 | 572.00 | 576.00 | 537.54 | 450 |
| 2022-10-21 | 610.00 | 610.00 | 582.00 | 594.00 | 554.33 | 6,173 |
| 2022-10-20 | 590.00 | 610.00 | 590.00 | 610.00 | 569.27 | 987 |
| 2022-10-19 | 598.00 | 600.00 | 584.00 | 584.00 | 545.00 | 166 |
| 2022-10-18 | 602.00 | 602.00 | 596.00 | 596.00 | 556.20 | 5,337 |
| 2022-10-17 | 622.00 | 622.00 | 600.00 | 600.00 | 559.93 | 255 |
| 2022-10-14 | 598.00 | 612.00 | 592.00 | 602.00 | 561.80 | 4,581 |
| 2022-10-13 | 600.00 | 600.00 | 590.00 | 590.00 | 550.60 | 147 |
| 2022-10-12 | 608.00 | 608.00 | 594.00 | 598.00 | 558.07 | 786 |
| 2022-10-11 | 578.00 | 608.00 | 560.00 | 600.00 | 559.93 | 3,521 |
| 2022-10-10 | 600.00 | 600.00 | 570.00 | 576.00 | 537.54 | 180 |
| 2022-10-07 | 606.00 | 606.00 | 582.00 | 586.00 | 546.87 | 190 |
| 2022-10-06 | 608.00 | 612.00 | 590.00 | 600.00 | 559.93 | 244 |
| 2022-10-05 | 600.00 | 608.00 | 576.00 | 608.00 | 567.40 | 420 |
| 2022-10-04 | 568.00 | 618.00 | 568.00 | 608.00 | 567.40 | 11,292 |
| 2022-10-03 | 552.00 | 568.00 | 550.00 | 568.00 | 530.07 | 7,997 |
| 2022-09-30 | 584.00 | 590.00 | 570.00 | 570.00 | 531.94 | 607 |
| 2022-09-29 | 600.00 | 600.00 | 580.00 | 584.00 | 545.00 | 119 |
| 2022-09-28 | 600.00 | 604.00 | 566.00 | 600.00 | 559.93 | 1,922 |
| 2022-09-27 | 590.00 | 600.00 | 588.00 | 590.00 | 550.60 | 345 |
| 2022-09-26 | 600.00 | 600.00 | 572.00 | 590.00 | 550.60 | 425 |
| 2022-09-23 | 600.00 | 608.00 | 594.00 | 598.00 | 558.07 | 474 |
| 2022-09-22 | 596.00 | 608.00 | 584.00 | 600.00 | 559.93 | 1,800 |
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.