Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.500	14.500	13.400	14.300	13.881	119
2023-10-24	13.900	14.700	13.200	14.600	14.172	688
2023-10-23	14.200	14.900	14.000	14.900	14.463	750
2023-10-20	13.800	14.900	13.300	14.600	14.172	540
2023-10-19	13.700	13.800	13.400	13.400	13.007	109
2023-10-18	13.400	13.700	13.400	13.700	13.298	469
2023-10-17	12.900	13.500	12.500	13.500	13.104	870
2023-10-16	12.800	13.400	12.000	13.400	13.007	24
2023-10-13	13.600	13.700	13.000	13.000	12.619	103
2023-10-12	13.600	13.700	13.600	13.700	13.298	75
2023-10-11	11.600	13.600	11.600	13.600	13.201	382
2023-10-10	11.600	11.600	11.600	11.600	11.260	10
2023-10-06	11.600	11.600	11.600	11.600	11.260	4
2023-10-02	11.600	11.600	11.600	11.600	11.260	2
2023-09-29	11.200	11.200	11.200	11.200	10.872	1
2023-09-25	12.000	12.000	11.200	11.600	11.260	204
2023-09-22	11.600	11.600	11.600	11.600	11.260	173
2023-09-21	12.000	12.000	11.500	11.500	11.163	163
2023-09-20	11.700	12.000	11.700	12.000	11.648	457
2023-09-19	11.700	11.700	11.700	11.700	11.357	2
2023-09-18	11.400	11.400	11.400	11.400	11.066	142
2023-09-15	12.000	12.000	11.000	11.600	11.260	248
2023-09-14	11.900	12.000	11.900	12.000	11.648	384
2023-09-11	11.900	11.900	11.900	11.900	11.551	87
2023-09-08	12.000	12.000	11.700	11.700	11.357	380
2023-09-07	12.200	12.300	12.200	12.300	11.940	26
2023-09-06	12.300	12.300	12.300	12.300	11.940	2
2023-09-05	12.000	12.000	12.000	12.000	11.648	1
2023-09-01	12.300	12.300	12.300	12.300	11.940	1
2023-08-31	12.300	12.300	12.300	12.300	11.940	1
2023-08-29	12.000	12.300	12.000	12.300	11.940	3
2023-08-28	12.300	12.300	12.300	12.300	11.940	10
2023-08-25	12.200	12.300	12.000	12.300	11.940	1,632
2023-08-21	12.600	12.800	12.600	12.800	12.425	80
2023-08-18	12.500	12.500	12.500	12.500	12.134	97
2023-08-16	13.100	13.100	11.600	13.100	12.716	4,894
2023-08-14	13.200	13.400	13.100	13.400	13.007	857
2023-08-11	13.400	13.800	13.300	13.400	13.007	444
2023-08-07	14.300	14.400	13.400	14.000	13.590	294
2023-08-04	14.300	14.300	14.000	14.000	13.590	770
2023-08-03	14.600	14.800	14.300	14.600	14.172	120
2023-08-01	14.700	14.900	14.700	14.900	14.463	99
2023-07-31	14.300	14.900	14.200	14.800	14.366	100
2023-07-28	14.900	14.900	14.300	14.900	14.463	26
2023-07-26	14.900	14.900	14.900	14.900	14.463	6
2023-07-24	14.900	14.900	14.900	14.900	14.463	287
2023-07-21	14.900	14.900	14.900	14.900	14.463	4
2023-07-20	14.700	14.900	14.700	14.900	14.463	250
2023-07-18	14.700	14.900	14.300	14.700	14.269	350
2023-07-17	14.700	14.800	14.500	14.700	14.269	144
2023-07-14	14.400	14.700	14.400	14.700	14.269	231
2023-07-13	14.500	14.500	14.000	14.400	13.978	64
2023-07-12	14.000	14.600	14.000	14.400	13.978	727
2023-07-11	13.900	14.100	13.900	14.100	13.687	131
2023-07-10	13.600	14.000	13.600	14.000	13.590	73
2023-07-07	14.000	14.600	14.000	14.000	13.590	1,536
2023-07-06	13.900	14.900	13.400	14.500	14.075	830
2023-07-05	13.000	13.800	12.900	13.800	13.231	598
2023-07-03	13.500	13.500	13.100	13.300	12.751	196
2023-06-30	13.800	13.800	13.400	13.800	13.231	81

← NewerPage 11 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.