Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	13.400	13.800	13.400	13.800	13.231	10
2023-06-27	13.700	13.800	13.700	13.800	13.231	181
2023-06-26	13.700	13.700	13.700	13.700	13.135	500
2023-06-23	13.500	13.700	13.500	13.700	13.135	503
2023-06-19	13.800	13.800	13.600	13.800	13.231	179
2023-06-15	13.900	13.900	13.900	13.900	13.326	140
2023-06-14	13.900	14.000	13.900	14.000	13.422	31
2023-06-13	14.000	14.000	14.000	14.000	13.422	385
2023-06-12	14.000	14.100	13.800	14.100	13.518	66
2023-06-09	13.900	14.000	13.800	14.000	13.422	113
2023-06-07	14.000	14.000	14.000	14.000	13.422	94
2023-06-05	14.000	14.000	14.000	14.000	13.422	230
2023-06-02	14.300	14.300	14.300	14.300	13.710	1
2023-06-01	14.100	14.400	14.100	14.400	13.806	370
2023-05-29	14.300	14.400	14.000	14.400	13.806	199
2023-05-26	14.400	14.900	14.400	14.900	14.285	78
2023-05-25	14.500	14.900	14.400	14.900	14.285	177
2023-05-24	14.900	14.900	14.900	14.900	14.285	5
2023-05-23	15.000	15.000	14.400	15.000	14.381	162
2023-05-22	15.000	15.000	14.300	14.900	14.285	799
2023-05-19	14.200	15.000	13.300	15.000	14.381	2,667
2023-05-18	14.100	14.200	14.100	14.200	13.614	559
2023-05-17	14.200	14.200	14.200	14.200	13.614	236
2023-05-15	14.400	14.400	13.300	14.400	13.806	157
2023-05-12	13.700	14.400	13.300	14.400	13.806	1,301
2023-05-11	13.800	13.800	13.000	13.700	13.135	22
2023-05-09	13.700	14.100	12.800	14.100	13.518	712
2023-05-04	13.200	14.500	12.900	14.100	13.518	1,668
2023-05-02	14.900	14.900	12.500	14.900	14.285	924
2023-04-28	14.400	15.500	13.200	15.500	14.860	1,979
2023-04-27	13.800	14.300	13.200	13.200	12.655	640
2023-04-26	13.600	14.600	13.500	14.000	13.422	940
2023-04-25	14.300	14.300	14.000	14.000	13.422	711
2023-04-24	14.300	14.300	13.500	14.000	13.422	54
2023-04-21	14.600	14.600	14.300	14.600	13.998	6
2023-04-20	15.000	15.000	14.600	14.600	13.998	504
2023-04-19	14.300	14.300	14.000	14.300	13.710	101
2023-04-18	14.400	14.400	13.400	14.400	13.806	752
2023-04-17	14.400	14.400	14.400	14.400	13.806	77
2023-04-14	14.400	14.400	14.400	14.400	13.806	2
2023-04-13	12.600	14.400	12.400	14.400	13.806	443
2023-04-12	14.400	14.400	14.400	14.400	13.806	2
2023-04-11	13.200	13.250	13.200	13.250	12.703	1,233
2023-04-06	13.200	13.200	13.100	13.100	12.559	154
2023-04-05	12.700	13.200	12.600	13.000	12.464	475
2023-04-04	12.600	12.700	12.600	12.700	12.176	914
2023-04-03	13.200	13.200	13.200	13.200	12.655	2
2023-03-31	13.200	13.200	12.600	12.700	12.176	332
2023-03-30	12.700	13.000	12.600	13.000	12.464	935
2023-03-28	12.700	13.200	12.600	13.200	12.655	342
2023-03-27	12.650	12.650	12.650	12.650	12.128	70
2023-03-24	12.700	12.700	12.700	12.700	12.176	161
2023-03-23	12.700	12.800	12.700	12.800	12.272	360
2023-03-22	12.700	12.800	12.700	12.800	12.272	320
2023-03-21	12.700	13.300	12.650	12.700	12.176	1,027
2023-03-20	13.300	13.300	12.000	13.300	12.751	359
2023-03-17	12.700	13.300	12.700	13.150	12.607	472
2023-03-16	12.700	12.700	12.700	12.700	12.176	6
2023-03-15	12.800	12.900	12.300	12.900	12.368	285
2023-03-14	13.300	13.300	12.700	13.300	12.751	162

← NewerPage 12 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.