Balticon S.A. (WSE:BLT)
Poland · Delayed Price · Currency is PLN 19.70
+0.80 (4.23%)
At close: May 21, 2026
Balticon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 19.70 | 19.80 | 18.40 | 19.70 | 19.70 | 4.23% | 372 |
| May 20, 2026 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | -4.55% | 65 |
| May 19, 2026 | 19.20 | 19.80 | 18.90 | 19.80 | 19.80 | -3.88% | 59 |
| May 18, 2026 | 21.00 | 21.00 | 19.00 | 20.60 | 20.60 | 3.00% | 774 |
| May 15, 2026 | 20.20 | 21.00 | 19.80 | 20.00 | 20.00 | -3.85% | 2,051 |
| May 12, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 13.04% | 16 |
| May 11, 2026 | 21.00 | 21.00 | 18.40 | 18.40 | 18.40 | -14.81% | 169 |
| May 8, 2026 | 19.40 | 21.60 | 18.20 | 21.60 | 21.60 | 4.85% | 76 |
| May 7, 2026 | 19.80 | 20.60 | 19.40 | 20.60 | 20.60 | 4.04% | 253 |
| May 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 12 |
| May 5, 2026 | 19.60 | 20.20 | 17.20 | 20.00 | 20.00 | -2.91% | 555 |
| May 4, 2026 | 20.00 | 20.60 | 19.60 | 20.60 | 20.60 | - | 185 |
| Apr 28, 2026 | 21.60 | 21.60 | 20.40 | 20.60 | 20.60 | -5.50% | 77 |
| Apr 27, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.80 | - | 24 |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3 |
| Apr 23, 2026 | 21.80 | 21.80 | 20.40 | 21.80 | 21.80 | - | 37 |
| Apr 22, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.80 | - | 5 |
| Apr 21, 2026 | 20.80 | 21.80 | 20.40 | 21.80 | 21.80 | 7.92% | 78 |
| Apr 20, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -7.34% | 114 |
| Apr 17, 2026 | 20.40 | 21.80 | 20.20 | 21.80 | 21.80 | 6.86% | 71 |
| Apr 16, 2026 | 21.80 | 21.80 | 20.40 | 20.40 | 20.40 | -7.27% | 83 |
| Apr 15, 2026 | 19.50 | 22.00 | 19.50 | 22.00 | 22.00 | 4.76% | 528 |
| Apr 14, 2026 | 19.90 | 21.00 | 19.30 | 21.00 | 21.00 | 7.69% | 1,865 |
| Apr 13, 2026 | 21.00 | 21.60 | 19.50 | 19.50 | 19.50 | -10.55% | 291 |
| Apr 10, 2026 | 20.00 | 22.00 | 20.00 | 21.80 | 21.80 | 4.81% | 449 |
| Apr 9, 2026 | 20.00 | 20.80 | 18.80 | 20.80 | 20.80 | 4.00% | 383 |
| Apr 8, 2026 | 19.50 | 20.00 | 18.80 | 20.00 | 20.00 | 2.56% | 494 |
| Apr 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1 |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 4 |
| Apr 1, 2026 | 19.00 | 19.50 | 18.80 | 19.50 | 19.50 | 1.56% | 492 |
| Mar 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | 65 |
| Mar 27, 2026 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | -3.88% | 63 |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 84 |
| Mar 25, 2026 | 19.80 | 21.00 | 18.40 | 21.00 | 21.00 | - | 551 |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1 |
| Mar 23, 2026 | 18.70 | 21.20 | 18.70 | 21.20 | 21.20 | 6.00% | 166 |
| Mar 20, 2026 | 18.70 | 20.00 | 18.70 | 20.00 | 20.00 | - | 7 |
| Mar 19, 2026 | 18.30 | 20.00 | 17.90 | 20.00 | 20.00 | 8.70% | 680 |
| Mar 18, 2026 | 20.00 | 20.00 | 18.40 | 18.40 | 18.40 | -8.00% | 883 |
| Mar 17, 2026 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | -5.66% | 252 |
| Mar 16, 2026 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | - | 36 |
| Mar 13, 2026 | 20.20 | 21.40 | 19.80 | 21.20 | 21.20 | -0.93% | 204 |
| Mar 12, 2026 | 21.40 | 21.60 | 19.60 | 21.40 | 21.40 | - | 198 |
| Mar 11, 2026 | 20.00 | 21.40 | 20.00 | 21.40 | 21.40 | 7.00% | 67 |
| Mar 10, 2026 | 20.20 | 21.20 | 19.10 | 20.00 | 20.00 | -6.54% | 1,377 |
| Mar 9, 2026 | 21.20 | 21.40 | 19.60 | 21.40 | 21.40 | 0.94% | 51 |
| Mar 6, 2026 | 22.60 | 22.60 | 20.00 | 21.20 | 21.20 | -6.19% | 283 |
| Mar 5, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 7.62% | 359 |
| Mar 4, 2026 | 19.60 | 21.00 | 19.40 | 21.00 | 21.00 | - | 468 |
| Mar 3, 2026 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 6.06% | 394 |