Balticon S.A. (WSE:BLT)
Poland · Delayed Price · Currency is PLN 19.80
-0.10 (-0.50%)
At close: Sep 4, 2026
Balticon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 13 |
| Sep 2, 2026 | 19.60 | 19.90 | 19.00 | 19.90 | 19.90 | -0.50% | 707 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Aug 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7 |
| Aug 28, 2026 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 1.94% | 174 |
| Aug 27, 2026 | 20.80 | 21.00 | 19.60 | 20.60 | 20.60 | -0.96% | 133 |
| Aug 26, 2026 | 19.00 | 20.80 | 19.00 | 20.80 | 20.80 | 4.00% | 396 |
| Aug 25, 2026 | 19.00 | 20.00 | 18.90 | 20.00 | 20.00 | - | 71 |
| Aug 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 1 |
| Aug 21, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | - | 2 |
| Aug 20, 2026 | 19.60 | 19.70 | 19.20 | 19.70 | 19.70 | 0.51% | 689 |
| Aug 19, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | - | 612 |
| Aug 18, 2026 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | -1.51% | 708 |
| Aug 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 127 |
| Aug 14, 2026 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | - | 3 |
| Aug 13, 2026 | 18.80 | 19.90 | 18.10 | 19.90 | 19.90 | - | 194 |
| Aug 12, 2026 | 19.00 | 19.90 | 18.80 | 19.90 | 19.90 | -0.50% | 885 |
| Aug 10, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | - | 7 |
| Aug 7, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | - | 4 |
| Aug 6, 2026 | 19.70 | 20.00 | 18.80 | 20.00 | 20.00 | -2.91% | 66 |
| Aug 5, 2026 | 19.80 | 21.00 | 19.80 | 20.60 | 20.60 | 4.04% | 221 |
| Aug 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 129 |
| Aug 3, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | - | 254 |
| Jul 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 130 |
| Jul 30, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 4.21% | 811 |
| Jul 29, 2026 | 18.80 | 19.80 | 18.50 | 19.00 | 19.00 | -4.04% | 32 |
| Jul 28, 2026 | 18.80 | 19.80 | 18.50 | 19.80 | 19.80 | - | 101 |
| Jul 27, 2026 | 18.60 | 19.80 | 18.60 | 19.80 | 19.80 | - | 44 |
| Jul 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 5 |
| Jul 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 2 |
| Jul 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | 12 |
| Jul 21, 2026 | 19.10 | 19.70 | 19.00 | 19.40 | 19.40 | 0.52% | 1,002 |
| Jul 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 7 |
| Jul 16, 2026 | 18.20 | 19.30 | 18.20 | 19.30 | 19.30 | -2.03% | 2 |
| Jul 15, 2026 | 18.20 | 19.70 | 18.20 | 19.70 | 19.70 | - | 102 |
| Jul 14, 2026 | 19.80 | 19.80 | 17.60 | 19.70 | 19.70 | -0.51% | 434 |
| Jul 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Jul 10, 2026 | 19.80 | 19.80 | 18.60 | 19.80 | 19.80 | 0.51% | 55 |
| Jul 9, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 18 |
| Jul 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 1 |
| Jul 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | 2 |
| Jul 6, 2026 | 18.40 | 20.20 | 18.40 | 20.20 | 20.20 | -0.88% | 31 |
| Jul 3, 2026 | 20.60 | 20.60 | 19.30 | 20.60 | 20.38 | - | 143 |
| Jul 2, 2026 | 19.30 | 20.60 | 19.20 | 20.60 | 20.38 | 0.98% | 15 |
| Jul 1, 2026 | 19.60 | 20.80 | 19.20 | 20.40 | 20.18 | 4.08% | 610 |
| Jun 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | - | 5 |
| Jun 29, 2026 | 19.40 | 19.60 | 19.00 | 19.60 | 19.39 | 1.03% | 62 |
| Jun 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | 2.11% | 8 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | -1.55% | 26 |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.09 | - | 11 |