Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 475.00 | 508.00 | 475.00 | 480.00 | 447.95 | 2,021 |
| 2022-06-27 | 469.00 | 485.00 | 464.00 | 470.00 | 438.62 | 87 |
| 2022-06-24 | 474.00 | 475.00 | 463.00 | 463.00 | 432.08 | 1,034 |
| 2022-06-23 | 495.00 | 496.00 | 462.00 | 465.00 | 433.95 | 429 |
| 2022-06-22 | 506.00 | 512.00 | 488.00 | 494.00 | 461.01 | 787 |
| 2022-06-21 | 500.00 | 512.00 | 500.00 | 512.00 | 477.81 | 156 |
| 2022-06-20 | 518.00 | 518.00 | 495.00 | 496.00 | 462.88 | 145 |
| 2022-06-17 | 520.00 | 536.00 | 500.00 | 500.00 | 466.61 | 1,235 |
| 2022-06-15 | 522.00 | 536.00 | 522.00 | 522.00 | 487.14 | 182 |
| 2022-06-14 | 570.00 | 570.00 | 514.00 | 514.00 | 479.68 | 423 |
| 2022-06-13 | 580.00 | 586.00 | 558.00 | 570.00 | 531.94 | 258 |
| 2022-06-10 | 600.00 | 600.00 | 596.00 | 600.00 | 559.93 | 63 |
| 2022-06-09 | 606.00 | 606.00 | 596.00 | 596.00 | 556.20 | 18,217 |
| 2022-06-08 | 608.00 | 608.00 | 602.00 | 602.00 | 561.80 | 54 |
| 2022-06-07 | 612.00 | 620.00 | 602.00 | 602.00 | 561.80 | 110 |
| 2022-06-06 | 602.00 | 612.00 | 602.00 | 610.00 | 569.27 | 177 |
| 2022-06-03 | 600.00 | 634.00 | 600.00 | 602.00 | 561.80 | 230 |
| 2022-06-02 | 590.00 | 644.00 | 590.00 | 600.00 | 559.93 | 475 |
| 2022-06-01 | 606.00 | 606.00 | 590.00 | 594.00 | 554.33 | 162 |
| 2022-05-31 | 580.00 | 606.00 | 574.00 | 606.00 | 565.53 | 1,088 |
| 2022-05-30 | 566.00 | 590.00 | 544.00 | 590.00 | 550.60 | 1,380 |
| 2022-05-27 | 558.00 | 574.00 | 558.00 | 574.00 | 535.67 | 246 |
| 2022-05-26 | 564.00 | 580.00 | 556.00 | 572.00 | 533.80 | 1,032 |
| 2022-05-25 | 572.00 | 574.00 | 550.00 | 560.00 | 522.61 | 166 |
| 2022-05-24 | 574.00 | 574.00 | 556.00 | 562.00 | 524.47 | 214 |
| 2022-05-23 | 560.00 | 566.00 | 558.00 | 560.00 | 522.61 | 141 |
| 2022-05-20 | 562.00 | 562.00 | 558.00 | 558.00 | 520.74 | 178 |
| 2022-05-19 | 576.00 | 576.00 | 566.00 | 568.00 | 530.07 | 189 |
| 2022-05-18 | 570.00 | 576.00 | 570.00 | 572.00 | 533.80 | 70 |
| 2022-05-17 | 576.00 | 576.00 | 564.00 | 566.00 | 528.20 | 142 |
| 2022-05-16 | 572.00 | 576.00 | 566.00 | 566.00 | 528.20 | 95 |
| 2022-05-13 | 580.00 | 598.00 | 564.00 | 564.00 | 526.34 | 420 |
| 2022-05-12 | 580.00 | 584.00 | 562.00 | 562.00 | 524.47 | 135 |
| 2022-05-11 | 586.00 | 598.00 | 586.00 | 598.00 | 558.07 | 505 |
| 2022-05-10 | 588.00 | 598.00 | 556.00 | 598.00 | 558.07 | 206 |
| 2022-05-09 | 546.00 | 590.00 | 546.00 | 588.00 | 548.74 | 164 |
| 2022-05-06 | 572.00 | 586.00 | 552.00 | 552.00 | 515.14 | 144 |
| 2022-05-05 | 598.00 | 598.00 | 566.00 | 588.00 | 548.74 | 189 |
| 2022-05-04 | 608.00 | 608.00 | 590.00 | 590.00 | 550.60 | 383 |
| 2022-05-02 | 608.00 | 608.00 | 588.00 | 602.00 | 561.80 | 319 |
| 2022-04-29 | 586.00 | 598.00 | 574.00 | 592.00 | 552.47 | 361 |
| 2022-04-28 | 580.00 | 592.00 | 566.00 | 592.00 | 552.47 | 247 |
| 2022-04-27 | 548.00 | 570.00 | 530.00 | 570.00 | 531.94 | 456 |
| 2022-04-26 | 580.00 | 588.00 | 548.00 | 548.00 | 511.41 | 455 |
| 2022-04-25 | 592.00 | 604.00 | 574.00 | 574.00 | 535.67 | 350 |
| 2022-04-22 | 608.00 | 608.00 | 590.00 | 590.00 | 550.60 | 133 |
| 2022-04-21 | 590.00 | 612.00 | 580.00 | 610.00 | 569.27 | 482 |
| 2022-04-20 | 630.00 | 630.00 | 612.00 | 612.00 | 571.13 | 166 |
| 2022-04-19 | 650.00 | 650.00 | 618.00 | 630.00 | 587.93 | 1,621 |
| 2022-04-14 | 640.00 | 650.00 | 638.00 | 638.00 | 595.40 | 19 |
| 2022-04-13 | 648.00 | 650.00 | 640.00 | 640.00 | 597.26 | 176 |
| 2022-04-12 | 644.00 | 650.00 | 630.00 | 642.00 | 599.13 | 68 |
| 2022-04-11 | 644.00 | 647.00 | 635.00 | 642.00 | 599.13 | 69 |
| 2022-04-08 | 620.00 | 647.00 | 618.00 | 636.00 | 593.53 | 2,524 |
| 2022-04-07 | 640.00 | 646.00 | 620.00 | 620.00 | 578.60 | 903 |
| 2022-04-06 | 647.00 | 650.00 | 627.00 | 627.00 | 585.13 | 635 |
| 2022-04-05 | 650.00 | 665.00 | 641.00 | 647.00 | 603.80 | 313 |
| 2022-04-04 | 630.00 | 690.00 | 630.00 | 647.00 | 603.80 | 1,060 |
| 2022-04-01 | 615.00 | 631.00 | 608.00 | 627.00 | 585.13 | 746 |
| 2022-03-31 | 598.00 | 613.00 | 586.00 | 605.00 | 564.60 | 654 |
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.