Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 581.00 | 596.00 | 574.00 | 584.00 | 545.00 | 453 |
| 2022-03-29 | 585.00 | 603.00 | 573.00 | 573.00 | 534.74 | 585 |
| 2022-03-28 | 596.00 | 605.00 | 580.00 | 580.00 | 541.27 | 316 |
| 2022-03-25 | 586.00 | 590.00 | 583.00 | 590.00 | 550.60 | 631 |
| 2022-03-24 | 584.00 | 587.00 | 567.00 | 579.00 | 540.34 | 31 |
| 2022-03-23 | 559.00 | 590.00 | 550.00 | 570.00 | 531.94 | 282 |
| 2022-03-22 | 587.00 | 597.00 | 570.00 | 570.00 | 531.94 | 121 |
| 2022-03-21 | 599.00 | 599.00 | 581.00 | 584.00 | 545.00 | 303 |
| 2022-03-18 | 585.00 | 590.00 | 575.00 | 590.00 | 550.60 | 1,160 |
| 2022-03-17 | 574.00 | 588.00 | 572.00 | 586.00 | 546.87 | 213 |
| 2022-03-16 | 537.00 | 559.00 | 537.00 | 557.00 | 519.81 | 385 |
| 2022-03-15 | 538.00 | 540.00 | 528.00 | 540.00 | 503.94 | 5,490 |
| 2022-03-14 | 544.00 | 545.00 | 539.00 | 542.00 | 505.81 | 1,507 |
| 2022-03-11 | 543.00 | 548.00 | 540.00 | 544.00 | 507.67 | 1,594 |
| 2022-03-10 | 548.00 | 548.00 | 538.00 | 543.00 | 506.74 | 1,170 |
| 2022-03-09 | 515.00 | 548.00 | 515.00 | 548.00 | 511.41 | 915 |
| 2022-03-08 | 527.00 | 530.00 | 510.00 | 514.00 | 479.68 | 5,098 |
| 2022-03-07 | 557.00 | 576.00 | 528.00 | 528.00 | 492.74 | 3,664 |
| 2022-03-04 | 600.00 | 605.00 | 550.00 | 550.00 | 513.27 | 806 |
| 2022-03-03 | 550.00 | 604.00 | 543.00 | 604.00 | 563.67 | 889 |
| 2022-03-02 | 571.00 | 572.00 | 548.00 | 550.00 | 513.27 | 364 |
| 2022-03-01 | 580.00 | 615.00 | 557.00 | 557.00 | 519.81 | 949 |
| 2022-02-28 | 559.00 | 575.00 | 537.00 | 573.00 | 534.74 | 1,169 |
| 2022-02-25 | 561.00 | 603.00 | 561.00 | 569.00 | 531.00 | 968 |
| 2022-02-24 | 590.00 | 590.00 | 531.00 | 557.00 | 519.81 | 2,325 |
| 2022-02-23 | 658.00 | 658.00 | 618.00 | 619.00 | 577.67 | 194 |
| 2022-02-22 | 620.00 | 643.00 | 581.00 | 640.00 | 597.26 | 1,459 |
| 2022-02-21 | 649.00 | 671.00 | 622.00 | 635.00 | 592.60 | 454 |
| 2022-02-18 | 647.00 | 652.00 | 636.00 | 638.00 | 595.40 | 178 |
| 2022-02-17 | 651.00 | 666.00 | 637.00 | 648.00 | 604.73 | 3,026 |
| 2022-02-16 | 686.00 | 688.00 | 640.00 | 642.00 | 599.13 | 2,919 |
| 2022-02-15 | 718.00 | 719.00 | 683.00 | 699.00 | 652.32 | 1,782 |
| 2022-02-14 | 660.00 | 711.00 | 636.00 | 682.00 | 636.46 | 1,022 |
| 2022-02-11 | 675.00 | 676.00 | 665.00 | 669.00 | 624.33 | 873 |
| 2022-02-10 | 676.00 | 679.00 | 673.00 | 675.00 | 629.93 | 2,353 |
| 2022-02-09 | 658.00 | 685.00 | 658.00 | 675.00 | 629.93 | 6,995 |
| 2022-02-08 | 642.00 | 658.00 | 634.00 | 655.00 | 611.26 | 5,183 |
| 2022-02-07 | 646.00 | 646.00 | 631.00 | 642.00 | 599.13 | 100 |
| 2022-02-04 | 644.00 | 644.00 | 630.00 | 640.00 | 597.26 | 106 |
| 2022-02-03 | 636.00 | 646.00 | 635.00 | 638.00 | 595.40 | 1,775 |
| 2022-02-02 | 648.00 | 648.00 | 638.00 | 638.00 | 595.40 | 233 |
| 2022-02-01 | 622.00 | 640.00 | 622.00 | 639.00 | 596.33 | 227 |
| 2022-01-31 | 616.00 | 616.00 | 605.00 | 609.00 | 568.33 | 564 |
| 2022-01-28 | 608.00 | 617.00 | 597.00 | 607.00 | 566.47 | 388 |
| 2022-01-27 | 615.00 | 615.00 | 604.00 | 606.00 | 565.53 | 156 |
| 2022-01-26 | 610.00 | 621.00 | 610.00 | 615.00 | 573.93 | 3,051 |
| 2022-01-25 | 610.00 | 619.00 | 610.00 | 610.00 | 569.27 | 1,019 |
| 2022-01-24 | 610.00 | 621.00 | 592.00 | 605.00 | 564.60 | 638 |
| 2022-01-21 | 592.00 | 642.00 | 592.00 | 611.00 | 570.20 | 767 |
| 2022-01-20 | 625.00 | 629.00 | 581.00 | 591.00 | 551.54 | 797 |
| 2022-01-19 | 620.00 | 620.00 | 614.00 | 620.00 | 578.60 | 218 |
| 2022-01-18 | 630.00 | 632.00 | 615.00 | 624.00 | 582.33 | 735 |
| 2022-01-17 | 626.00 | 642.00 | 626.00 | 628.00 | 586.06 | 546 |
| 2022-01-14 | 637.00 | 638.00 | 626.00 | 629.00 | 587.00 | 69 |
| 2022-01-13 | 646.00 | 649.00 | 625.00 | 629.00 | 587.00 | 20,097 |
| 2022-01-12 | 666.00 | 666.00 | 638.00 | 647.00 | 603.80 | 626 |
| 2022-01-11 | 645.00 | 662.00 | 638.00 | 652.00 | 608.46 | 2,228 |
| 2022-01-10 | 645.00 | 655.00 | 641.00 | 641.00 | 598.20 | 212 |
| 2022-01-07 | 644.00 | 645.00 | 638.00 | 645.00 | 601.93 | 119 |
| 2022-01-05 | 647.00 | 649.00 | 636.00 | 644.00 | 601.00 | 285 |
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.