Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 614.00 | 614.00 | 602.00 | 602.00 | 561.80 | 4,878 |
| 2022-09-20 | 608.00 | 614.00 | 606.00 | 606.00 | 565.53 | 532 |
| 2022-09-19 | 604.00 | 620.00 | 604.00 | 604.00 | 563.67 | 359 |
| 2022-09-16 | 638.00 | 638.00 | 606.00 | 606.00 | 565.53 | 4,621 |
| 2022-09-15 | 642.00 | 644.00 | 632.00 | 634.00 | 591.66 | 106 |
| 2022-09-14 | 666.00 | 666.00 | 640.00 | 644.00 | 601.00 | 8,150 |
| 2022-09-13 | 690.00 | 690.00 | 658.00 | 660.00 | 615.93 | 479 |
| 2022-09-12 | 674.00 | 682.00 | 648.00 | 682.00 | 636.46 | 406 |
| 2022-09-09 | 640.00 | 674.00 | 640.00 | 672.00 | 627.13 | 3,898 |
| 2022-09-08 | 630.00 | 650.00 | 630.00 | 650.00 | 606.60 | 452 |
| 2022-09-07 | 628.00 | 644.00 | 622.00 | 626.00 | 584.20 | 21,010 |
| 2022-09-06 | 658.00 | 658.00 | 620.00 | 620.00 | 578.60 | 288 |
| 2022-09-05 | 660.00 | 664.00 | 622.00 | 662.00 | 617.79 | 491 |
| 2022-09-02 | 644.00 | 658.00 | 636.00 | 652.00 | 608.46 | 1,325 |
| 2022-09-01 | 660.00 | 660.00 | 630.00 | 640.00 | 597.26 | 9,323 |
| 2022-08-31 | 642.00 | 660.00 | 628.00 | 660.00 | 615.93 | 510 |
| 2022-08-30 | 626.00 | 652.00 | 626.00 | 632.00 | 589.80 | 16,110 |
| 2022-08-29 | 646.00 | 646.00 | 620.00 | 634.00 | 591.66 | 269 |
| 2022-08-26 | 652.00 | 658.00 | 620.00 | 646.00 | 602.86 | 2,734 |
| 2022-08-25 | 660.00 | 666.00 | 650.00 | 654.00 | 610.33 | 444 |
| 2022-08-24 | 662.00 | 670.00 | 656.00 | 662.00 | 617.79 | 2,854 |
| 2022-08-23 | 660.00 | 676.00 | 658.00 | 670.00 | 625.26 | 463 |
| 2022-08-22 | 696.00 | 696.00 | 662.00 | 680.00 | 634.59 | 332 |
| 2022-08-19 | 678.00 | 698.00 | 672.00 | 696.00 | 649.52 | 13,113 |
| 2022-08-18 | 660.00 | 688.00 | 654.00 | 678.00 | 632.73 | 3,004 |
| 2022-08-17 | 654.00 | 682.00 | 654.00 | 662.00 | 617.79 | 7,700 |
| 2022-08-16 | 610.00 | 610.00 | 596.00 | 604.00 | 563.67 | 134 |
| 2022-08-12 | 610.00 | 610.00 | 598.00 | 604.00 | 563.67 | 100 |
| 2022-08-11 | 608.00 | 608.00 | 580.00 | 604.00 | 563.67 | 10,996 |
| 2022-08-10 | 610.00 | 610.00 | 598.00 | 606.00 | 565.53 | 1,380 |
| 2022-08-09 | 602.00 | 610.00 | 596.00 | 608.00 | 567.40 | 184 |
| 2022-08-08 | 600.00 | 610.00 | 594.00 | 602.00 | 561.80 | 2,249 |
| 2022-08-05 | 596.00 | 600.00 | 592.00 | 600.00 | 559.93 | 1,230 |
| 2022-08-04 | 604.00 | 604.00 | 584.00 | 596.00 | 556.20 | 80 |
| 2022-08-03 | 580.00 | 604.00 | 574.00 | 604.00 | 563.67 | 1,667 |
| 2022-08-02 | 568.00 | 578.00 | 568.00 | 578.00 | 539.40 | 1,318 |
| 2022-08-01 | 580.00 | 580.00 | 568.00 | 568.00 | 530.07 | 168 |
| 2022-07-29 | 562.00 | 588.00 | 558.00 | 588.00 | 548.74 | 4,770 |
| 2022-07-28 | 564.00 | 564.00 | 556.00 | 558.00 | 520.74 | 68 |
| 2022-07-27 | 568.00 | 568.00 | 558.00 | 560.00 | 522.61 | 1,348 |
| 2022-07-26 | 590.00 | 590.00 | 570.00 | 570.00 | 531.94 | 126 |
| 2022-07-25 | 608.00 | 614.00 | 584.00 | 584.00 | 545.00 | 57 |
| 2022-07-22 | 576.00 | 616.00 | 570.00 | 608.00 | 567.40 | 1,723 |
| 2022-07-21 | 560.00 | 570.00 | 548.00 | 570.00 | 531.94 | 191 |
| 2022-07-20 | 560.00 | 578.00 | 550.00 | 560.00 | 522.61 | 2,220 |
| 2022-07-19 | 510.00 | 560.00 | 510.00 | 542.00 | 505.81 | 3,690 |
| 2022-07-18 | 506.00 | 510.00 | 504.00 | 508.00 | 474.08 | 1,315 |
| 2022-07-15 | 506.00 | 506.00 | 491.00 | 491.00 | 458.21 | 88 |
| 2022-07-14 | 510.00 | 510.00 | 490.00 | 490.00 | 457.28 | 145 |
| 2022-07-13 | 518.00 | 518.00 | 504.00 | 506.00 | 472.21 | 24 |
| 2022-07-12 | 520.00 | 520.00 | 516.00 | 520.00 | 485.28 | 23 |
| 2022-07-11 | 550.00 | 550.00 | 512.00 | 522.00 | 487.14 | 158 |
| 2022-07-08 | 502.00 | 510.00 | 490.00 | 510.00 | 475.94 | 483 |
| 2022-07-07 | 508.00 | 510.00 | 498.00 | 500.00 | 466.61 | 598 |
| 2022-07-06 | 526.00 | 532.00 | 506.00 | 506.00 | 472.21 | 900 |
| 2022-07-05 | 548.00 | 558.00 | 526.00 | 526.00 | 490.88 | 362 |
| 2022-07-04 | 544.00 | 560.00 | 534.00 | 534.00 | 498.34 | 675 |
| 2022-07-01 | 506.00 | 550.00 | 506.00 | 544.00 | 507.67 | 425 |
| 2022-06-30 | 492.00 | 504.00 | 485.00 | 500.00 | 466.61 | 594 |
| 2022-06-29 | 479.00 | 492.00 | 479.00 | 490.00 | 457.28 | 367 |
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.