Balticon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	21.600	22.000	21.600	22.000	21.765	152
2026-01-12	21.800	21.800	20.000	21.600	21.369	1,377
2026-01-09	21.800	22.000	21.400	21.400	21.172	6
2026-01-08	20.600	21.800	20.600	21.800	21.567	3
2026-01-07	21.800	22.000	21.800	22.000	21.765	143
2026-01-05	21.800	21.800	21.800	21.800	21.567	29
2026-01-02	21.800	21.800	20.400	21.800	21.567	157
2025-12-30	22.000	22.000	20.000	20.000	19.786	61
2025-12-29	20.000	22.000	20.000	22.000	21.765	537
2025-12-23	20.000	20.000	17.100	20.000	19.786	821
2025-12-19	20.200	20.200	20.000	20.000	19.786	79
2025-12-18	20.800	20.800	20.800	20.800	20.578	1
2025-12-16	20.800	21.400	20.000	20.800	20.578	472
2025-12-15	19.900	20.800	19.900	20.800	20.578	775
2025-12-12	19.900	19.900	19.400	19.900	19.688	17
2025-12-10	19.400	20.200	19.400	20.200	19.984	150
2025-12-09	20.200	20.200	20.200	20.200	19.984	11
2025-12-05	20.400	20.400	20.400	20.400	20.182	10
2025-12-04	21.000	21.000	17.600	20.800	20.578	391
2025-12-02	21.800	22.000	21.800	22.000	21.765	28
2025-11-28	21.600	21.800	17.400	21.800	21.567	342
2025-11-25	21.800	22.000	21.800	22.000	21.765	41
2025-11-24	21.000	22.000	21.000	22.000	21.765	540
2025-11-21	22.000	22.000	19.800	21.000	20.776	176
2025-11-20	22.200	22.200	21.000	21.000	20.776	55
2025-11-19	20.200	22.200	20.200	22.200	21.963	9
2025-11-18	22.400	22.400	20.000	22.200	21.963	994
2025-11-17	21.400	22.600	21.400	22.600	22.359	1,254
2025-11-14	18.800	19.600	18.800	19.600	19.391	42
2025-11-13	19.600	19.600	19.600	19.600	19.391	54
2025-11-12	20.200	20.200	20.200	20.200	19.984	29
2025-11-07	19.600	20.200	19.300	20.200	19.984	11
2025-11-04	21.200	21.600	20.000	20.000	19.786	134
2025-11-03	21.000	22.000	21.000	22.000	21.765	1,094
2025-10-31	19.600	21.000	19.600	21.000	20.776	22
2025-10-30	20.600	21.000	19.600	21.000	20.776	173
2025-10-29	20.400	21.000	20.400	20.600	20.380	332
2025-10-27	19.900	20.400	17.900	20.400	20.182	193
2025-10-24	18.800	20.000	18.800	20.000	19.786	63
2025-10-23	18.700	20.000	18.700	18.800	18.599	65
2025-10-21	19.900	20.000	16.700	20.000	19.786	314
2025-10-20	18.800	19.900	18.800	19.900	19.688	4
2025-10-17	19.900	19.900	19.900	19.900	19.688	12
2025-10-16	18.700	19.900	18.700	19.900	19.688	31
2025-10-15	18.700	19.900	18.700	19.900	19.688	3
2025-10-14	18.700	19.900	18.700	19.900	19.688	9
2025-10-13	19.900	19.900	18.700	19.900	19.688	17
2025-10-10	19.900	19.900	18.700	19.900	19.688	141
2025-10-09	17.700	19.900	17.700	19.900	19.688	99
2025-10-08	18.000	19.000	18.000	19.000	18.797	170
2025-10-07	18.000	19.000	17.700	18.000	17.808	109
2025-10-06	19.000	19.700	17.400	19.000	18.797	220
2025-10-03	20.000	20.000	19.000	19.000	18.797	45
2025-10-01	20.000	20.200	19.700	20.200	19.984	330
2025-09-30	20.000	20.000	20.000	20.000	19.786	1
2025-09-29	18.800	20.400	18.800	20.400	20.182	356
2025-09-25	19.900	20.600	19.900	20.600	20.380	181
2025-09-23	20.000	20.000	20.000	20.000	19.786	10
2025-09-22	18.300	20.000	18.300	20.000	19.786	172
2025-09-19	19.200	20.800	18.400	20.800	20.578	140

← NewerPage 4 of 17 · 1,000 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.