Baseig Spolka Akcyjna (WSE:BIG)
Poland · Delayed Price · Currency is PLN 30.60
+0.40 (1.32%)
At close: May 5, 2026
Baseig Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 31.00 | 31.20 | 29.00 | 30.60 | 30.60 | 1.32% | 301 |
| May 4, 2026 | 30.60 | 32.00 | 28.20 | 30.20 | 30.20 | -7.36% | 1,052 |
| Apr 30, 2026 | 32.60 | 34.00 | 30.00 | 32.60 | 32.60 | -4.12% | 5,190 |
| Apr 29, 2026 | 45.00 | 45.00 | 32.80 | 34.00 | 34.00 | -28.27% | 9,262 |
| Apr 28, 2026 | 57.00 | 57.00 | 45.60 | 47.40 | 47.40 | -21.00% | 5,394 |
| Apr 27, 2026 | 62.00 | 62.50 | 50.00 | 60.00 | 60.00 | -4.76% | 1,005 |
| Apr 24, 2026 | 64.00 | 70.00 | 62.00 | 63.00 | 63.00 | 5.00% | 698 |
| Apr 23, 2026 | 70.00 | 72.00 | 60.00 | 60.00 | 60.00 | -14.29% | 2,084 |
| Apr 22, 2026 | 49.20 | 70.00 | 48.80 | 70.00 | 70.00 | 42.86% | 4,708 |
| Apr 21, 2026 | 48.60 | 49.00 | 48.00 | 49.00 | 49.00 | - | 548 |
| Apr 20, 2026 | 48.80 | 49.00 | 46.40 | 49.00 | 49.00 | 0.41% | 85 |
| Apr 17, 2026 | 48.80 | 48.80 | 47.60 | 48.80 | 48.80 | - | 67 |
| Apr 16, 2026 | 49.80 | 49.80 | 48.00 | 48.80 | 48.80 | -1.61% | 169 |
| Apr 15, 2026 | 48.80 | 49.60 | 48.20 | 49.60 | 49.60 | - | 219 |
| Apr 14, 2026 | 49.60 | 49.60 | 49.40 | 49.60 | 49.60 | - | 269 |
| Apr 13, 2026 | 49.60 | 49.60 | 48.80 | 49.60 | 49.60 | - | 207 |
| Apr 10, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.40% | 177 |
| Apr 9, 2026 | 49.00 | 49.60 | 48.60 | 49.40 | 49.40 | -0.80% | 221 |
| Apr 8, 2026 | 48.80 | 50.00 | 48.80 | 49.80 | 49.80 | 2.05% | 246 |
| Apr 7, 2026 | 50.00 | 50.00 | 48.00 | 48.80 | 48.80 | -2.40% | 242 |
| Apr 2, 2026 | 49.99 | 50.00 | 49.90 | 50.00 | 50.00 | - | 311 |
| Apr 1, 2026 | 47.11 | 50.00 | 45.00 | 50.00 | 50.00 | 2.04% | 450 |
| Mar 31, 2026 | 49.00 | 49.00 | 47.20 | 49.00 | 49.00 | - | 417 |
| Mar 30, 2026 | 49.40 | 49.40 | 48.00 | 49.00 | 49.00 | -0.81% | 322 |
| Mar 27, 2026 | 49.90 | 49.90 | 48.00 | 49.40 | 49.40 | -1.00% | 278 |
| Mar 26, 2026 | 49.50 | 49.90 | 47.11 | 49.90 | 49.90 | 0.65% | 529 |
| Mar 25, 2026 | 49.60 | 49.60 | 46.80 | 49.58 | 49.58 | -0.04% | 13 |
| Mar 24, 2026 | 49.90 | 49.90 | 46.60 | 49.60 | 49.60 | -0.80% | 66 |
| Mar 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Mar 20, 2026 | 49.60 | 50.00 | 49.00 | 50.00 | 50.00 | 0.40% | 65 |
| Mar 19, 2026 | 48.20 | 50.00 | 47.00 | 49.80 | 49.80 | 0.40% | 132 |
| Mar 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 10 |
| Mar 17, 2026 | 49.90 | 51.40 | 47.80 | 49.20 | 49.20 | -0.61% | 205 |
| Mar 16, 2026 | 49.50 | 51.40 | 49.50 | 49.50 | 49.50 | 1.02% | 954 |
| Mar 13, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - | 27 |
| Mar 12, 2026 | 50.40 | 50.40 | 46.10 | 49.00 | 49.00 | -2.78% | 328 |
| Mar 11, 2026 | 48.90 | 50.40 | 48.90 | 50.40 | 50.40 | 2.86% | 205 |
| Mar 10, 2026 | 47.60 | 49.00 | 45.30 | 49.00 | 49.00 | 4.26% | 96 |
| Mar 9, 2026 | 45.65 | 47.00 | 45.00 | 47.00 | 47.00 | - | 94 |
| Mar 6, 2026 | 47.60 | 48.80 | 46.50 | 47.00 | 47.00 | -2.49% | 139 |
| Mar 5, 2026 | 49.20 | 49.40 | 48.20 | 48.20 | 48.20 | -1.63% | 60 |
| Mar 4, 2026 | 43.15 | 49.96 | 43.15 | 49.00 | 49.00 | 7.46% | 55 |
| Mar 3, 2026 | 47.80 | 47.80 | 44.00 | 45.60 | 45.60 | -4.60% | 441 |
| Mar 2, 2026 | 49.98 | 49.98 | 47.80 | 47.80 | 47.80 | -4.40% | 17 |
| Feb 27, 2026 | 51.87 | 51.87 | 46.60 | 50.00 | 50.00 | -3.66% | 161 |
| Feb 26, 2026 | 50.00 | 51.90 | 46.00 | 51.90 | 51.90 | 5.70% | 787 |
| Feb 25, 2026 | 46.88 | 50.00 | 46.88 | 49.10 | 49.10 | 5.18% | 501 |
| Feb 24, 2026 | 46.40 | 47.00 | 46.05 | 46.68 | 46.68 | -4.73% | 1,122 |
| Feb 23, 2026 | 52.00 | 52.00 | 44.60 | 49.00 | 49.00 | -5.75% | 910 |
| Feb 20, 2026 | 51.99 | 51.99 | 48.51 | 51.99 | 51.99 | -0.02% | 13 |