Balticon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	13.700	13.900	13.700	13.900	13.493	72
2024-02-22	13.800	13.900	13.800	13.900	13.493	151
2024-02-21	13.400	13.800	13.400	13.800	13.396	83
2024-02-20	13.500	13.800	13.200	13.400	13.007	359
2024-02-16	13.700	14.300	13.500	14.300	13.881	650
2024-02-15	15.500	15.500	13.700	15.000	14.560	342
2024-02-13	15.200	15.900	14.500	15.900	15.434	361
2024-02-09	15.200	15.800	14.200	15.800	15.337	106
2024-02-08	15.900	16.000	14.200	16.000	15.531	71
2024-02-06	15.200	16.000	15.200	16.000	15.531	672
2024-02-05	15.400	16.000	15.400	16.000	15.531	312
2024-02-02	15.400	15.400	14.600	15.400	14.949	7
2024-02-01	15.200	15.200	15.200	15.200	14.755	20
2024-01-31	14.900	15.400	14.900	15.400	14.949	2
2024-01-29	15.400	15.500	15.400	15.500	15.046	44
2024-01-26	14.400	15.400	14.400	15.400	14.949	193
2024-01-24	14.500	15.500	13.800	15.500	15.046	606
2024-01-23	14.700	14.700	14.700	14.700	14.269	55
2024-01-19	14.700	14.700	14.700	14.700	14.269	34
2024-01-15	14.200	14.700	14.200	14.700	14.269	52
2024-01-12	14.200	14.200	14.200	14.200	13.784	49
2024-01-11	14.100	14.800	14.100	14.800	14.366	209
2024-01-10	14.200	14.800	14.100	14.800	14.366	223
2024-01-09	14.800	14.800	14.800	14.800	14.366	136
2024-01-08	15.300	15.400	14.800	14.800	14.366	113
2024-01-05	15.200	15.300	14.900	15.300	14.852	152
2024-01-04	15.200	15.200	15.200	15.200	14.755	1
2024-01-02	15.600	15.600	15.000	15.300	14.852	202
2023-12-29	14.000	14.000	14.000	14.000	13.590	143
2023-12-28	14.000	14.000	13.400	14.000	13.590	117
2023-12-22	14.300	14.300	13.400	14.000	13.590	142
2023-12-18	14.900	14.900	14.900	14.900	14.463	36
2023-12-13	13.600	14.900	13.600	14.900	14.463	551
2023-12-12	12.600	14.900	12.600	14.900	14.463	194
2023-12-11	12.400	12.600	12.200	12.600	12.231	317
2023-12-08	13.200	13.200	12.500	12.500	12.134	643
2023-12-07	13.400	13.400	12.400	13.000	12.619	194
2023-12-06	13.800	13.800	13.400	13.800	13.396	148
2023-12-05	13.800	14.300	13.800	14.300	13.881	20
2023-12-04	14.400	14.400	14.400	14.400	13.978	45
2023-12-01	14.000	14.000	14.000	14.000	13.590	1,070
2023-11-30	13.400	14.000	13.400	14.000	13.590	301
2023-11-29	14.400	14.500	13.900	14.500	14.075	155
2023-11-22	13.900	14.800	13.500	14.800	14.366	192
2023-11-21	14.100	14.100	14.100	14.100	13.687	1
2023-11-20	14.500	14.500	14.200	14.400	13.978	213
2023-11-17	14.300	14.900	14.300	14.800	14.366	202
2023-11-16	14.700	14.700	14.200	14.700	14.269	154
2023-11-15	15.700	15.700	14.800	14.800	14.366	148
2023-11-14	15.600	15.800	15.600	15.800	15.337	281
2023-11-13	15.500	15.700	15.500	15.700	15.240	530
2023-11-09	15.200	15.500	15.200	15.500	15.046	3
2023-11-08	15.300	15.600	15.300	15.600	15.143	234
2023-11-06	13.700	15.600	13.700	15.600	15.143	66
2023-11-03	15.000	15.600	13.700	15.600	15.143	57
2023-11-02	15.700	15.700	15.500	15.600	15.143	100
2023-10-31	15.700	15.700	13.500	15.700	15.240	37
2023-10-30	14.600	15.900	14.200	15.900	15.434	650
2023-10-27	13.600	14.600	13.600	14.600	14.172	244
2023-10-26	14.500	14.500	13.400	14.300	13.881	119

← NewerPage 10 of 17 · 997 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2200 PLN
2025-07-03	0.1200 PLN
2024-07-03	0.1800 PLN
2023-07-06	0.1700 PLN
2022-07-07	0.1300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.