Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	11.900	11.900	11.900	11.900	11.296	17
2021-12-13	11.500	11.500	11.100	11.500	10.916	503
2021-12-10	12.000	12.000	12.000	12.000	11.391	130
2021-12-09	11.800	12.000	11.500	12.000	11.391	457
2021-12-08	12.000	12.600	12.000	12.200	11.581	392
2021-12-07	12.300	12.300	12.000	12.300	11.676	845
2021-12-06	12.100	12.300	12.000	12.300	11.676	108
2021-12-03	12.400	12.800	12.100	12.800	12.150	442
2021-12-02	12.900	12.900	12.900	12.900	12.245	1
2021-12-01	11.900	12.500	11.900	12.200	11.581	1,248
2021-11-30	11.200	12.000	11.200	12.000	11.391	83
2021-11-29	12.700	13.400	11.100	12.000	11.391	2,449
2021-11-26	13.900	14.000	13.900	14.000	13.290	101
2021-11-25	13.500	14.700	12.700	14.000	13.290	363
2021-11-24	13.200	14.700	13.200	14.500	13.764	363
2021-11-23	13.200	13.800	13.200	13.800	13.100	91
2021-11-22	14.000	14.100	13.600	13.800	13.100	423
2021-11-19	14.100	14.100	14.100	14.100	13.385	150
2021-11-18	14.400	14.400	14.400	14.400	13.669	10
2021-11-17	14.000	14.500	14.000	14.500	13.764	490
2021-11-16	15.900	15.900	13.200	13.500	12.815	2,110
2021-11-15	16.600	16.600	16.500	16.500	15.663	272
2021-11-12	13.400	16.600	13.400	16.600	15.758	1,081
2021-11-10	13.500	13.700	12.800	13.700	13.005	522
2021-11-09	13.900	13.900	13.700	13.700	13.005	987
2021-11-08	14.600	14.600	13.700	13.700	13.005	599
2021-11-05	14.700	14.700	13.900	14.700	13.954	650
2021-11-04	15.000	15.000	13.900	13.900	13.195	772
2021-11-03	14.400	15.000	14.400	15.000	14.239	149
2021-11-02	14.400	14.400	14.000	14.000	13.290	459
2021-10-29	15.000	15.100	15.000	15.100	14.334	12
2021-10-28	14.800	15.700	14.800	15.000	14.239	665
2021-10-27	18.000	18.100	13.900	14.500	13.764	6,167
2021-10-26	18.000	18.000	18.000	18.000	17.087	1
2021-10-25	17.100	18.100	16.000	18.100	17.182	640
2021-10-22	13.100	18.800	13.100	18.200	17.276	5,418
2021-10-21	12.900	13.100	12.700	13.100	12.435	347
2021-10-20	13.300	13.400	12.700	13.000	12.340	2,555
2021-10-19	13.500	13.900	13.100	13.800	13.100	971
2021-10-18	14.000	14.000	13.200	13.900	13.195	532
2021-10-15	14.300	14.400	14.300	14.400	13.669	80
2021-10-14	14.400	14.600	13.900	14.300	13.574	658

← NewerPage 17 of 17 · 1,002 trading days

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.