Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	9.500	10.550	9.200	10.550	10.015	452
2022-06-22	10.000	11.100	9.500	10.400	9.872	1,669
2022-06-21	11.000	11.100	10.000	11.100	10.537	592
2022-06-20	11.000	11.100	11.000	11.000	10.442	350
2022-06-14	11.300	11.300	11.200	11.200	10.632	19
2022-06-13	11.300	11.300	10.000	10.000	9.493	1,004
2022-06-10	10.250	11.500	10.250	11.500	10.916	21
2022-06-09	10.800	11.600	10.300	11.600	11.011	759
2022-06-08	11.150	11.600	10.650	11.600	11.011	705
2022-06-07	11.150	11.700	11.150	11.700	11.106	29
2022-06-06	11.450	11.900	11.450	11.900	11.296	11
2022-06-03	12.250	12.250	11.100	12.200	11.581	372
2022-06-02	10.800	11.100	10.800	11.100	10.537	545
2022-06-01	12.300	12.350	11.000	12.300	11.676	1,052
2022-05-31	11.900	12.350	11.900	12.350	11.723	257
2022-05-30	11.900	11.950	11.900	11.950	11.344	77
2022-05-27	11.900	11.900	11.800	11.900	11.296	70
2022-05-25	11.300	11.900	11.300	11.900	11.296	281
2022-05-23	11.300	11.300	11.300	11.300	10.727	20
2022-05-20	11.300	11.300	11.300	11.300	10.727	20
2022-05-19	11.300	11.300	11.300	11.300	10.727	2
2022-05-18	11.200	11.200	10.150	11.000	10.442	358
2022-05-17	10.400	11.600	8.420	10.150	9.635	2,292
2022-05-13	10.950	12.000	10.500	11.950	11.344	674
2022-05-11	11.000	12.000	9.120	11.100	10.537	397
2022-05-10	11.100	12.600	10.000	10.200	9.682	3,702
2022-05-09	13.000	13.200	10.700	12.600	11.961	836
2022-05-06	13.000	13.000	13.000	13.000	12.340	134
2022-05-05	13.200	13.200	12.800	13.000	12.340	232
2022-05-04	13.100	13.200	12.800	13.200	12.530	397
2022-05-02	13.200	13.200	12.800	12.800	12.150	362
2022-04-29	13.200	13.200	12.600	13.200	12.530	132
2022-04-28	12.700	13.200	12.700	13.200	12.530	337
2022-04-27	13.200	13.200	13.200	13.200	12.530	2
2022-04-26	12.800	12.800	12.700	12.700	12.056	550
2022-04-25	12.700	13.200	12.700	13.200	12.530	336
2022-04-22	13.300	13.300	13.200	13.200	12.530	188
2022-04-21	13.800	13.800	13.800	13.800	13.100	50
2022-04-20	13.300	13.800	13.300	13.800	13.100	390
2022-04-19	13.100	13.600	13.100	13.300	12.625	575
2022-04-14	13.300	13.800	13.200	13.300	12.625	333
2022-04-13	13.200	13.300	13.200	13.300	12.625	135
2022-04-12	12.900	13.800	10.600	13.800	13.100	1,378
2022-04-11	12.500	13.400	12.200	13.400	12.720	1,229
2022-04-08	13.100	13.500	13.000	13.100	12.435	702
2022-04-07	13.500	13.600	12.100	12.100	11.486	585
2022-04-06	13.000	13.600	13.000	13.600	12.910	219
2022-04-05	14.200	14.200	12.100	13.600	12.910	962
2022-04-01	12.600	14.400	12.600	14.400	13.669	275
2022-03-31	12.600	14.400	12.600	14.400	13.669	193
2022-03-30	13.100	14.000	13.000	14.000	13.290	357
2022-03-29	13.800	14.800	13.800	14.400	13.669	221
2022-03-28	12.100	13.800	12.100	13.700	13.005	982
2022-03-25	12.100	12.100	12.000	12.100	11.486	398
2022-03-24	12.000	12.500	12.000	12.500	11.866	482
2022-03-23	12.400	12.400	12.200	12.400	11.771	124
2022-03-22	12.500	12.500	12.500	12.500	11.866	2
2022-03-21	11.900	12.500	11.900	12.500	11.866	346
2022-03-18	12.000	12.100	12.000	12.100	11.486	388
2022-03-17	12.500	12.500	12.500	12.500	11.866	5

← NewerPage 15 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.