Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.860	10.900	9.860	10.900	10.450	464
2022-11-03	9.400	9.860	8.980	9.860	9.453	614
2022-10-31	9.420	9.860	9.420	9.860	9.453	121
2022-10-28	9.420	9.420	9.420	9.420	9.031	200
2022-10-27	9.000	9.860	9.000	9.860	9.453	491
2022-10-25	8.680	9.000	8.680	9.000	8.629	7
2022-10-24	9.000	9.000	8.980	8.980	8.609	516
2022-10-20	9.440	9.440	9.000	9.420	9.031	1,408
2022-10-13	9.440	9.860	9.440	9.860	9.453	302
2022-10-12	9.600	9.860	9.600	9.860	9.453	222
2022-10-11	9.840	9.860	9.500	9.860	9.453	1,104
2022-10-10	9.520	9.900	9.520	9.860	9.453	1,001
2022-10-03	9.900	9.900	9.900	9.900	9.491	2
2022-09-30	9.500	9.900	9.480	9.480	9.089	283
2022-09-28	9.700	9.900	9.500	9.900	9.491	1,009
2022-09-27	10.000	10.600	10.000	10.000	9.587	446
2022-09-15	10.500	10.900	10.050	10.900	10.450	902
2022-09-12	10.500	10.900	10.500	10.900	10.450	102
2022-09-09	10.400	10.900	10.000	10.900	10.450	282
2022-09-08	10.850	10.850	10.850	10.850	10.402	107
2022-09-07	10.100	11.000	10.100	11.000	10.546	302
2022-09-06	10.600	11.050	10.100	11.050	10.594	362
2022-09-01	11.100	11.500	11.000	11.050	10.594	484
2022-08-31	11.000	11.000	11.000	11.000	10.546	180
2022-08-30	11.000	11.500	11.000	11.500	11.025	331
2022-08-29	11.450	11.800	11.000	11.500	11.025	653
2022-08-26	11.450	11.550	11.450	11.550	11.073	142
2022-08-23	11.900	11.950	11.900	11.950	11.457	20
2022-08-22	11.450	11.950	11.200	11.950	11.457	519
2022-08-19	11.900	12.000	11.900	12.000	11.505	368
2022-08-17	11.900	12.950	11.900	12.900	12.368	592
2022-08-16	12.950	12.950	12.950	12.950	12.416	10
2022-08-12	12.850	12.900	12.850	12.900	12.368	258
2022-08-11	12.850	12.950	12.850	12.950	12.416	74
2022-08-10	12.850	12.850	12.400	12.850	12.320	100
2022-08-09	12.900	12.900	12.800	12.850	12.320	501
2022-08-05	12.300	13.000	12.300	13.000	12.464	380
2022-08-04	12.500	13.000	11.850	12.300	11.792	370
2022-08-03	12.400	12.500	12.350	12.500	11.984	102
2022-08-01	13.400	13.400	12.300	13.000	12.464	702
2022-07-29	12.600	12.900	12.600	12.900	12.368	140
2022-07-26	13.600	13.600	13.600	13.600	13.039	2
2022-07-25	11.050	12.500	11.000	12.500	11.984	1,414
2022-07-22	10.100	11.050	10.100	11.050	10.594	252
2022-07-21	11.050	12.500	10.550	11.050	10.594	506
2022-07-20	10.900	11.000	10.900	11.000	10.546	271
2022-07-19	11.000	11.000	11.000	11.000	10.546	155
2022-07-18	10.900	11.000	10.200	11.000	10.546	536
2022-07-14	11.250	11.500	11.250	11.500	11.025	174
2022-07-13	11.600	11.800	11.600	11.600	11.121	34
2022-07-11	11.600	11.800	11.600	11.800	11.313	300
2022-07-08	11.600	11.800	11.500	11.800	11.313	102
2022-07-07	12.900	12.900	11.600	12.900	12.368	262
2022-07-06	11.100	13.150	11.000	13.150	12.483	1,611
2022-07-05	10.050	11.400	10.050	11.350	10.774	423
2022-07-04	10.500	10.600	10.200	10.600	10.062	298
2022-07-01	11.100	11.350	11.000	11.000	10.442	509
2022-06-29	10.500	11.350	10.500	11.000	10.442	431
2022-06-28	11.100	11.400	11.100	11.400	10.822	261
2022-06-27	10.200	11.100	10.000	11.100	10.537	1,508

← NewerPage 14 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.