Beta Etf SWIG80TR PCIF (WSE:ETFBS80TR)
Poland · Delayed Price · Currency is PLN 466.05
-0.35 (-0.08%)
Apr 2, 2026, 5:02 PM CET
WSE:ETFBS80TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 466.15 | 467.20 | 463.10 | 466.05 | 466.05 | -0.08% | 2,630 |
| Apr 1, 2026 | 467.35 | 469.90 | 464.05 | 466.40 | 466.40 | 0.99% | 5,031 |
| Mar 31, 2026 | 453.35 | 464.60 | 453.10 | 461.85 | 461.85 | 2.09% | 3,169 |
| Mar 30, 2026 | 453.05 | 453.95 | 447.60 | 452.40 | 452.40 | -0.14% | 3,804 |
| Mar 27, 2026 | 459.00 | 459.30 | 450.80 | 453.05 | 453.05 | -1.08% | 3,914 |
| Mar 26, 2026 | 462.35 | 462.65 | 456.60 | 458.00 | 458.00 | -0.54% | 2,017 |
| Mar 25, 2026 | 460.50 | 462.60 | 458.30 | 460.50 | 460.50 | 1.22% | 2,011 |
| Mar 24, 2026 | 459.05 | 459.25 | 453.10 | 454.95 | 454.95 | -0.31% | 2,321 |
| Mar 23, 2026 | 456.00 | 458.50 | 445.15 | 456.35 | 456.35 | -1.69% | 11,676 |
| Mar 20, 2026 | 467.10 | 469.95 | 463.40 | 464.20 | 464.20 | -0.25% | 2,416 |
| Mar 19, 2026 | 472.40 | 472.40 | 463.95 | 465.35 | 465.35 | -1.63% | 3,730 |
| Mar 18, 2026 | 478.80 | 480.40 | 473.05 | 473.05 | 473.05 | -0.50% | 1,991 |
| Mar 17, 2026 | 473.90 | 477.30 | 471.65 | 475.45 | 475.45 | 0.82% | 2,066 |
| Mar 16, 2026 | 474.00 | 474.40 | 469.50 | 471.60 | 471.60 | -0.01% | 2,992 |
| Mar 13, 2026 | 473.50 | 474.50 | 469.60 | 471.65 | 471.65 | -0.39% | 2,596 |
| Mar 12, 2026 | 480.30 | 480.30 | 470.05 | 473.50 | 473.50 | -1.01% | 3,165 |
| Mar 11, 2026 | 482.40 | 482.45 | 478.00 | 478.35 | 478.35 | -0.36% | 2,113 |
| Mar 10, 2026 | 481.00 | 483.95 | 478.00 | 480.10 | 480.10 | 1.25% | 4,560 |
| Mar 9, 2026 | 471.00 | 475.90 | 468.60 | 474.15 | 474.15 | -0.90% | 4,817 |
| Mar 6, 2026 | 486.60 | 486.85 | 475.15 | 478.45 | 478.45 | -0.96% | 5,480 |
| Mar 5, 2026 | 480.05 | 485.65 | 478.20 | 483.10 | 483.10 | 1.07% | 3,139 |
| Mar 4, 2026 | 472.95 | 478.80 | 470.30 | 478.00 | 478.00 | 2.66% | 5,483 |
| Mar 3, 2026 | 485.75 | 485.85 | 465.60 | 465.60 | 465.60 | -3.70% | 9,337 |
| Mar 2, 2026 | 482.95 | 487.20 | 480.00 | 483.50 | 483.50 | -1.01% | 5,750 |
| Feb 27, 2026 | 489.90 | 491.50 | 488.05 | 488.45 | 488.45 | 0.30% | 2,278 |
| Feb 26, 2026 | 489.35 | 490.05 | 486.00 | 487.00 | 487.00 | -0.16% | 3,470 |
| Feb 25, 2026 | 486.75 | 488.15 | 485.40 | 487.80 | 487.80 | 0.77% | 3,005 |
| Feb 24, 2026 | 489.10 | 490.25 | 483.00 | 484.05 | 484.05 | -0.92% | 2,908 |
| Feb 23, 2026 | 489.65 | 491.50 | 487.80 | 488.55 | 488.55 | 0.31% | 4,125 |
| Feb 20, 2026 | 489.20 | 489.80 | 486.05 | 487.05 | 487.05 | -0.28% | 3,680 |
| Feb 19, 2026 | 494.25 | 494.70 | 488.05 | 488.40 | 488.40 | -0.84% | 4,513 |
| Feb 18, 2026 | 492.00 | 495.20 | 492.00 | 492.55 | 492.55 | 0.30% | 2,767 |
| Feb 17, 2026 | 493.05 | 494.00 | 490.00 | 491.10 | 491.10 | -0.33% | 3,095 |
| Feb 16, 2026 | 494.15 | 494.50 | 492.05 | 492.75 | 492.75 | 0.14% | 3,758 |
| Feb 13, 2026 | 493.25 | 493.60 | 490.00 | 492.05 | 492.05 | -0.28% | 3,759 |
| Feb 12, 2026 | 494.75 | 495.20 | 492.00 | 493.45 | 493.45 | -0.03% | 4,537 |
| Feb 11, 2026 | 492.45 | 495.15 | 492.45 | 493.60 | 493.60 | 0.23% | 4,562 |
| Feb 10, 2026 | 493.60 | 494.85 | 491.80 | 492.45 | 492.45 | 0.57% | 4,903 |
| Feb 9, 2026 | 488.35 | 492.40 | 485.85 | 489.65 | 489.65 | 1.38% | 6,313 |
| Feb 6, 2026 | 485.10 | 485.45 | 480.00 | 483.00 | 483.00 | -0.10% | 5,781 |
| Feb 5, 2026 | 493.45 | 493.45 | 483.00 | 483.50 | 483.50 | -2.02% | 7,940 |
| Feb 4, 2026 | 499.35 | 499.55 | 491.65 | 493.45 | 493.45 | -0.73% | 4,652 |
| Feb 3, 2026 | 496.05 | 499.50 | 494.55 | 497.10 | 497.10 | 0.64% | 6,738 |
| Feb 2, 2026 | 495.75 | 496.00 | 489.00 | 493.95 | 493.95 | -0.61% | 12,229 |
| Jan 30, 2026 | 496.20 | 497.15 | 493.00 | 497.00 | 497.00 | 0.71% | 6,947 |
| Jan 29, 2026 | 499.00 | 499.00 | 493.05 | 493.50 | 493.50 | -0.91% | 7,951 |
| Jan 28, 2026 | 498.10 | 499.60 | 496.00 | 498.05 | 498.05 | 0.20% | 6,975 |
| Jan 27, 2026 | 493.20 | 497.05 | 491.20 | 497.05 | 497.05 | 1.19% | 7,234 |
| Jan 26, 2026 | 494.15 | 494.15 | 490.30 | 491.20 | 491.20 | -0.11% | 7,011 |
| Jan 23, 2026 | 495.00 | 495.60 | 489.20 | 491.75 | 491.75 | -0.26% | 5,903 |