Canada markets closed

Benefit Systems S.A. (BFT.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
2,915.00+65.00 (+2.28%)
At close: 05:03PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20242,850.002,920.002,810.002,915.002,915.001,318
May 29, 20242,930.002,960.002,820.002,850.002,850.00734
May 28, 20242,990.003,050.002,915.002,935.002,935.003,122
May 27, 20243,015.003,050.002,995.003,015.003,015.002,225
May 24, 20242,960.003,020.002,950.003,020.003,020.002,048
May 23, 20242,985.003,030.002,910.003,000.003,000.001,903
May 22, 20242,830.002,990.002,810.002,990.002,990.004,421
May 21, 20242,800.002,910.002,770.002,850.002,850.002,325
May 20, 20242,720.002,830.002,720.002,805.002,805.001,071
May 17, 20242,755.002,765.002,670.002,720.002,720.001,827
May 16, 20243,000.003,020.002,725.002,755.002,755.0028,651
May 15, 20242,940.002,975.002,870.002,945.002,945.001,239
May 14, 20242,850.002,940.002,830.002,940.002,940.001,027
May 13, 20242,790.002,880.002,770.002,870.002,870.001,427
May 10, 20242,810.002,870.002,795.002,800.002,800.00889
May 09, 20242,865.002,910.002,830.002,830.002,830.00592
May 08, 20242,860.002,945.002,845.002,850.002,850.001,848
May 07, 20242,860.002,930.002,835.002,900.002,900.001,121
May 06, 20242,765.002,880.002,740.002,880.002,880.00648
May 02, 20242,765.002,790.002,740.002,740.002,740.00261
Apr 30, 20242,785.002,795.002,700.002,760.002,760.002,016
Apr 29, 20242,730.002,785.002,725.002,780.002,780.001,198
Apr 26, 20242,690.002,765.002,690.002,730.002,730.001,284
Apr 25, 20242,715.002,770.002,680.002,710.002,710.001,697
Apr 24, 20242,720.002,770.002,695.002,750.002,750.00985
Apr 23, 20242,765.002,765.002,665.002,685.002,685.002,216
Apr 22, 20242,785.002,830.002,700.002,745.002,745.001,935
Apr 19, 20242,785.002,850.002,745.002,760.002,760.00677
Apr 18, 20242,765.002,835.002,705.002,785.002,785.001,845
Apr 17, 20242,685.002,770.002,675.002,730.002,730.004,416
Apr 16, 20242,760.002,825.002,670.002,700.002,700.004,495
Apr 15, 20242,750.002,830.002,740.002,780.002,780.002,708
Apr 12, 20242,760.002,845.002,735.002,760.002,760.001,635
Apr 11, 20242,800.002,800.002,745.002,765.002,765.00552
Apr 10, 20242,770.002,810.002,740.002,795.002,795.001,093
Apr 09, 20242,870.002,930.002,765.002,765.002,765.005,180
Apr 08, 20242,845.002,930.002,830.002,900.002,900.001,321
Apr 05, 20242,900.002,900.002,820.002,830.002,830.002,697
Apr 04, 20242,860.002,975.002,860.002,920.002,920.002,499
Apr 03, 20242,880.002,910.002,840.002,880.002,880.006,466
Apr 02, 20242,820.002,900.002,810.002,885.002,885.002,725
Mar 28, 20242,700.002,830.002,660.002,830.002,830.002,085
Mar 27, 20242,620.002,700.002,610.002,690.002,690.001,922
Mar 26, 20242,700.002,700.002,620.002,650.002,650.002,157
Mar 25, 20242,690.002,800.002,570.002,710.002,710.0010,255
Mar 22, 20242,660.002,750.002,620.002,740.002,740.005,160
Mar 21, 20242,700.002,700.002,530.002,670.002,670.0010,099
Mar 20, 20242,630.002,640.002,560.002,630.002,630.003,982
Mar 19, 20242,550.002,700.002,500.002,660.002,660.005,951
Mar 18, 20242,510.002,530.002,460.002,500.002,500.001,045
Mar 15, 20242,510.002,570.002,420.002,480.002,480.0055,526
Mar 14, 20242,530.002,570.002,500.002,530.002,530.002,314
Mar 13, 20242,480.002,570.002,460.002,530.002,530.003,242
Mar 12, 20242,420.002,470.002,420.002,450.002,450.006,454
Mar 11, 20242,540.002,570.002,400.002,400.002,400.002,959
Mar 08, 20242,530.002,580.002,480.002,540.002,540.003,652
Mar 07, 20242,540.002,540.002,490.002,530.002,530.003,784
Mar 06, 20242,510.002,530.002,460.002,500.002,500.005,153
Mar 05, 20242,420.002,550.002,400.002,510.002,510.003,274
Mar 04, 20242,420.002,470.002,410.002,430.002,430.002,889
Mar 01, 20242,350.002,450.002,350.002,420.002,420.002,576
Feb 29, 20242,300.002,360.002,280.002,340.002,340.001,068
Feb 28, 20242,310.002,340.002,270.002,290.002,290.001,889
Feb 27, 20242,320.002,350.002,280.002,300.002,300.001,977
Feb 26, 20242,310.002,370.002,300.002,320.002,320.001,553
Feb 23, 20242,310.002,360.002,310.002,330.002,330.002,285
Feb 22, 20242,310.002,350.002,280.002,300.002,300.005,787
Feb 21, 20242,340.002,350.002,260.002,300.002,300.006,562
Feb 20, 20242,360.002,380.002,340.002,340.002,340.001,834
Feb 19, 20242,330.002,370.002,290.002,370.002,370.003,066
Feb 16, 20242,180.002,380.002,180.002,350.002,350.005,709
Feb 15, 20242,240.002,240.002,170.002,170.002,170.001,831
Feb 14, 20242,230.002,260.002,220.002,250.002,250.001,219
Feb 13, 20242,260.002,260.002,230.002,250.002,250.001,100
Feb 12, 20242,290.002,290.002,210.002,270.002,270.001,098
Feb 09, 20242,290.002,290.002,230.002,290.002,290.001,193
Feb 08, 20242,290.002,290.002,260.002,280.002,280.001,044
Feb 07, 20242,250.002,280.002,230.002,280.002,280.00635
Feb 06, 20242,260.002,270.002,220.002,250.002,250.001,660
Feb 05, 20242,250.002,350.002,250.002,270.002,270.001,844
Feb 02, 20242,250.002,320.002,230.002,270.002,270.003,520
Feb 01, 20242,240.002,250.002,200.002,240.002,240.006,379
Jan 31, 20242,200.002,240.002,170.002,220.002,220.001,229
Jan 30, 20242,180.002,190.002,160.002,190.002,190.00291
Jan 29, 20242,200.002,200.002,170.002,170.002,170.00351
Jan 26, 20242,230.002,230.002,160.002,190.002,190.001,246
Jan 25, 20242,190.002,240.002,170.002,230.002,230.001,311
Jan 24, 20242,260.002,260.002,180.002,180.002,180.004,326
Jan 23, 20242,250.002,250.002,200.002,220.002,220.00780
Jan 22, 20242,260.002,260.002,230.002,250.002,250.00474
Jan 19, 20242,210.002,290.002,200.002,230.002,230.001,317
Jan 18, 20242,130.002,250.002,110.002,200.002,200.001,564
Jan 17, 20242,130.002,140.002,090.002,110.002,110.001,651
Jan 16, 20242,150.002,170.002,090.002,140.002,140.001,815
Jan 15, 20242,210.002,210.002,140.002,160.002,160.00809
Jan 12, 20242,150.002,240.002,110.002,200.002,200.001,013
Jan 11, 20242,160.002,190.002,110.002,150.002,150.001,523
Jan 10, 20242,130.002,230.002,120.002,140.002,140.001,488
Jan 09, 20242,100.002,140.002,060.002,130.002,130.003,327
Jan 08, 20242,010.002,130.002,010.002,100.002,100.001,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...