Benefit Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 641.00 | 648.00 | 634.00 | 644.00 | 601.00 | 513 |
| 2022-01-03 | 644.00 | 659.00 | 633.00 | 640.00 | 597.26 | 918 |
| 2021-12-30 | 648.00 | 650.00 | 636.00 | 636.00 | 593.53 | 426 |
| 2021-12-29 | 636.00 | 655.00 | 635.00 | 655.00 | 611.26 | 569 |
| 2021-12-28 | 647.00 | 647.00 | 631.00 | 636.00 | 593.53 | 500 |
| 2021-12-27 | 630.00 | 647.00 | 625.00 | 647.00 | 603.80 | 1,720 |
| 2021-12-23 | 610.00 | 630.00 | 602.00 | 630.00 | 587.93 | 2,749 |
| 2021-12-22 | 600.00 | 609.00 | 592.00 | 608.00 | 567.40 | 1,120 |
| 2021-12-21 | 601.00 | 608.00 | 588.00 | 595.00 | 555.27 | 1,344 |
| 2021-12-20 | 610.00 | 610.00 | 600.00 | 608.00 | 567.40 | 864 |
| 2021-12-17 | 623.00 | 631.00 | 606.00 | 606.00 | 565.53 | 945 |
| 2021-12-16 | 618.00 | 632.00 | 610.00 | 615.00 | 573.93 | 992 |
| 2021-12-15 | 615.00 | 624.00 | 601.00 | 609.00 | 568.33 | 785 |
| 2021-12-14 | 642.00 | 642.00 | 615.00 | 620.00 | 578.60 | 1,120 |
| 2021-12-13 | 622.00 | 629.00 | 618.00 | 628.00 | 586.06 | 1,554 |
| 2021-12-10 | 638.00 | 641.00 | 625.00 | 638.00 | 595.40 | 633 |
| 2021-12-09 | 666.00 | 674.00 | 640.00 | 641.00 | 598.20 | 432 |
| 2021-12-08 | 648.00 | 662.00 | 648.00 | 658.00 | 614.06 | 139 |
| 2021-12-07 | 649.00 | 662.00 | 639.00 | 639.00 | 596.33 | 362 |
| 2021-12-06 | 655.00 | 655.00 | 631.00 | 645.00 | 601.93 | 600 |
| 2021-12-03 | 670.00 | 670.00 | 646.00 | 655.00 | 611.26 | 10,860 |
| 2021-12-02 | 648.00 | 650.00 | 615.00 | 645.00 | 601.93 | 1,342 |
| 2021-12-01 | 649.00 | 650.00 | 626.00 | 648.00 | 604.73 | 318 |
| 2021-11-30 | 646.00 | 648.00 | 603.00 | 630.00 | 587.93 | 1,339 |
| 2021-11-29 | 655.00 | 686.00 | 646.00 | 646.00 | 602.86 | 1,041 |
| 2021-11-26 | 695.00 | 698.00 | 645.00 | 647.00 | 603.80 | 1,342 |
| 2021-11-25 | 702.00 | 703.00 | 695.00 | 695.00 | 648.59 | 192 |
| 2021-11-24 | 702.00 | 705.00 | 699.00 | 699.00 | 652.32 | 243 |
| 2021-11-23 | 718.00 | 719.00 | 703.00 | 705.00 | 657.92 | 644 |
| 2021-11-22 | 721.00 | 721.00 | 701.00 | 719.00 | 670.99 | 295 |
| 2021-11-19 | 742.00 | 747.00 | 718.00 | 724.00 | 675.65 | 392 |
| 2021-11-18 | 730.00 | 750.00 | 728.00 | 728.00 | 679.39 | 248 |
| 2021-11-17 | 743.00 | 750.00 | 735.00 | 743.00 | 693.39 | 36 |
| 2021-11-16 | 736.00 | 750.00 | 735.00 | 744.00 | 694.32 | 1,249 |
| 2021-11-15 | 727.00 | 756.00 | 722.00 | 750.00 | 699.92 | 382 |
| 2021-11-12 | 730.00 | 734.00 | 726.00 | 727.00 | 678.45 | 740 |
| 2021-11-10 | 808.00 | 808.00 | 736.00 | 736.00 | 686.85 | 1,822 |
| 2021-11-09 | 832.00 | 836.00 | 824.00 | 828.00 | 772.71 | 206 |
| 2021-11-08 | 847.00 | 848.00 | 832.00 | 840.00 | 783.91 | 120 |
| 2021-11-05 | 845.00 | 850.00 | 842.00 | 849.00 | 792.31 | 6,640 |
| 2021-11-04 | 860.00 | 860.00 | 846.00 | 850.00 | 793.24 | 5,371 |
| 2021-11-03 | 857.00 | 860.00 | 846.00 | 860.00 | 802.57 | 6,071 |
| 2021-11-02 | 827.00 | 851.00 | 820.00 | 848.00 | 791.37 | 6,109 |
| 2021-10-29 | 847.00 | 847.00 | 827.00 | 827.00 | 771.78 | 474 |
| 2021-10-28 | 805.00 | 830.00 | 800.00 | 827.00 | 771.78 | 647 |
| 2021-10-27 | 784.00 | 805.00 | 781.00 | 805.00 | 751.24 | 2,320 |
| 2021-10-26 | 777.00 | 789.00 | 770.00 | 789.00 | 736.31 | 2,424 |
| 2021-10-25 | 778.00 | 778.00 | 770.00 | 778.00 | 726.05 | 2,685 |
| 2021-10-22 | 770.00 | 780.00 | 757.00 | 778.00 | 726.05 | 224 |
| 2021-10-21 | 768.00 | 768.00 | 766.00 | 768.00 | 716.72 | 697 |
| 2021-10-20 | 770.00 | 770.00 | 755.00 | 768.00 | 716.72 | 1,835 |
| 2021-10-19 | 760.00 | 770.00 | 760.00 | 770.00 | 718.58 | 88 |
| 2021-10-18 | 760.00 | 773.00 | 760.00 | 770.00 | 718.58 | 171 |
| 2021-10-15 | 775.00 | 775.00 | 767.00 | 770.00 | 718.58 | 346 |
| 2021-10-14 | 770.00 | 778.00 | 770.00 | 770.00 | 718.58 | 4,031 |
← NewerPage 21 of 21 · 1,255 trading days
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.