Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13.400	13.900	12.500	13.700	13.135	544
2023-03-07	13.800	13.900	13.800	13.900	13.326	57
2023-03-03	13.800	13.800	13.800	13.800	13.231	98
2023-03-02	14.500	14.500	13.250	13.800	13.231	477
2023-03-01	13.850	14.100	13.000	14.100	13.518	1,571
2023-02-28	14.100	14.200	14.100	14.100	13.518	372
2023-02-27	14.200	14.750	14.100	14.100	13.518	529
2023-02-24	14.800	14.800	14.400	14.750	14.141	149
2023-02-23	14.850	14.850	14.850	14.850	14.237	1
2023-02-22	14.850	14.850	14.850	14.850	14.237	3
2023-02-21	14.600	14.850	13.900	14.850	14.237	252
2023-02-20	15.000	15.000	15.000	15.000	14.381	1
2023-02-17	15.000	15.000	15.000	15.000	14.381	1
2023-02-16	16.200	16.200	14.900	15.000	14.381	417
2023-02-15	14.400	16.500	14.400	16.500	15.819	1,533
2023-02-14	14.700	14.800	14.200	14.500	13.902	258
2023-02-13	14.700	14.700	14.700	14.700	14.093	1
2023-02-10	14.300	14.700	14.300	14.700	14.093	202
2023-02-08	14.700	15.000	14.700	15.000	14.381	240
2023-02-07	14.400	14.700	14.400	14.700	14.093	70
2023-02-06	15.000	15.000	14.700	14.700	14.093	107
2023-02-03	15.000	15.000	15.000	15.000	14.381	1
2023-02-02	15.200	15.200	14.800	15.200	14.573	54
2023-02-01	15.100	15.100	15.100	15.100	14.477	2
2023-01-26	15.300	15.300	15.000	15.000	14.381	124
2023-01-25	14.900	15.000	14.900	15.000	14.381	224
2023-01-24	14.900	15.100	14.900	15.100	14.477	132
2023-01-23	14.750	15.300	14.750	15.300	14.669	64
2023-01-20	14.600	14.800	14.600	14.800	14.189	3
2023-01-19	14.900	14.900	14.900	14.900	14.285	2
2023-01-18	13.500	14.900	13.500	14.750	14.141	603
2023-01-17	12.100	15.400	12.000	14.950	14.333	3,184
2023-01-11	11.950	12.150	11.950	12.150	11.649	52
2023-01-10	11.900	12.150	11.900	12.150	11.649	171
2023-01-04	12.000	12.000	12.000	12.000	11.505	30
2023-01-03	11.800	11.800	11.800	11.800	11.313	47
2023-01-02	12.000	12.000	11.500	11.500	11.025	494
2022-12-29	11.500	12.000	11.500	12.000	11.505	408
2022-12-28	11.500	11.700	11.500	11.700	11.217	252
2022-12-23	11.300	11.700	11.300	11.700	11.217	1,092
2022-12-22	10.900	11.600	10.900	11.600	11.121	390
2022-12-13	10.800	11.650	10.800	11.650	11.169	32
2022-12-12	11.650	11.650	11.050	11.650	11.169	482
2022-12-08	11.650	12.000	11.650	12.000	11.505	30
2022-12-06	11.650	12.000	11.650	12.000	11.505	7
2022-12-05	12.150	12.150	11.650	12.000	11.505	11
2022-12-02	12.200	12.200	12.200	12.200	11.697	164
2022-12-01	12.200	12.200	12.000	12.200	11.697	4
2022-11-30	12.000	12.200	12.000	12.200	11.697	3
2022-11-29	11.550	12.300	11.300	12.300	11.792	1,171
2022-11-28	12.350	12.350	12.350	12.350	11.840	50
2022-11-25	11.500	12.350	11.500	12.350	11.840	16
2022-11-23	12.400	12.400	12.400	12.400	11.888	22
2022-11-22	11.400	12.500	11.300	12.450	11.936	430
2022-11-21	11.950	12.800	11.500	12.500	11.984	91
2022-11-18	11.500	11.950	11.500	11.950	11.457	580
2022-11-16	11.750	11.750	11.750	11.750	11.265	5
2022-11-15	10.900	11.900	10.900	11.750	11.265	298
2022-11-14	10.900	10.900	10.900	10.900	10.450	5
2022-11-10	10.500	10.900	10.500	10.900	10.450	200

← NewerPage 13 of 17 · 1,001 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.