BoomBit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.920 | 6.000 | 5.800 | 6.000 | 6.000 | 7,625 |
| 2026-10-15 | 5.920 | 5.920 | 5.840 | 5.880 | 5.880 | 1,820 |
| 2026-10-14 | 5.880 | 5.940 | 5.760 | 5.940 | 5.940 | 588 |
| 2026-10-13 | 5.920 | 5.980 | 5.640 | 5.880 | 5.880 | 1,615 |
| 2026-10-12 | 5.820 | 6.040 | 5.800 | 5.920 | 5.920 | 6,982 |
| 2026-10-09 | 5.780 | 5.820 | 5.780 | 5.800 | 5.800 | 9,295 |
| 2026-10-08 | 5.700 | 5.800 | 5.600 | 5.800 | 5.800 | 1,525 |
| 2026-10-07 | 5.700 | 5.740 | 5.600 | 5.600 | 5.600 | 2,059 |
| 2026-10-06 | 5.760 | 5.760 | 5.580 | 5.580 | 5.580 | 2,557 |
| 2026-10-05 | 5.900 | 5.900 | 5.660 | 5.660 | 5.660 | 12,358 |
| 2026-10-02 | 5.880 | 5.880 | 5.680 | 5.780 | 5.780 | 581 |
| 2026-10-01 | 5.720 | 5.980 | 5.640 | 5.700 | 5.700 | 4,192 |
| 2026-09-30 | 5.740 | 5.800 | 5.600 | 5.740 | 5.740 | 7,146 |
| 2026-09-29 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 4,567 |
| 2026-09-28 | 5.300 | 5.520 | 5.280 | 5.380 | 5.380 | 8,410 |
| 2026-09-25 | 5.200 | 5.280 | 5.200 | 5.260 | 5.260 | 894 |
| 2026-09-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,277 |
| 2026-09-23 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 905 |
| 2026-09-22 | 5.180 | 5.200 | 5.040 | 5.200 | 5.200 | 3,846 |
| 2026-09-21 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 953 |
| 2026-09-18 | 5.060 | 5.200 | 5.020 | 5.180 | 5.180 | 1,933 |
| 2026-09-17 | 5.160 | 5.280 | 5.040 | 5.200 | 5.200 | 3,354 |
| 2026-09-16 | 5.180 | 5.180 | 4.980 | 5.160 | 5.160 | 2,286 |
| 2026-09-15 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 8,688 |
| 2026-09-14 | 5.180 | 5.280 | 5.140 | 5.140 | 5.140 | 2,806 |
| 2026-09-11 | 5.200 | 5.300 | 5.140 | 5.280 | 5.280 | 4,307 |
| 2026-09-10 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 19 |
| 2026-09-09 | 5.400 | 5.400 | 5.200 | 5.380 | 5.380 | 4,243 |
| 2026-09-08 | 5.380 | 5.440 | 5.360 | 5.360 | 5.360 | 1,172 |
| 2026-09-07 | 5.380 | 5.380 | 5.360 | 5.380 | 5.380 | 8,080 |
| 2026-09-04 | 5.500 | 5.520 | 5.360 | 5.520 | 5.520 | 108 |
| 2026-09-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 22 |
| 2026-09-02 | 5.400 | 5.500 | 5.320 | 5.500 | 5.500 | 2,200 |
| 2026-09-01 | 5.440 | 5.440 | 5.380 | 5.400 | 5.400 | 10,438 |
| 2026-08-31 | 5.400 | 5.480 | 5.340 | 5.340 | 5.340 | 1,825 |
| 2026-08-28 | 5.440 | 5.440 | 5.340 | 5.380 | 5.380 | 568 |
| 2026-08-27 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 249 |
| 2026-08-26 | 5.400 | 5.460 | 5.360 | 5.460 | 5.460 | 470 |
| 2026-08-25 | 5.460 | 5.460 | 5.200 | 5.400 | 5.400 | 2,599 |
| 2026-08-24 | 5.580 | 5.580 | 5.240 | 5.460 | 5.460 | 7,893 |
| 2026-08-21 | 5.400 | 5.560 | 5.300 | 5.560 | 5.560 | 7,479 |
| 2026-08-20 | 5.280 | 5.560 | 5.280 | 5.560 | 5.560 | 1,208 |
| 2026-08-19 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 264 |
| 2026-08-18 | 5.620 | 5.620 | 5.220 | 5.460 | 5.460 | 3,522 |
| 2026-08-17 | 5.660 | 5.760 | 5.620 | 5.620 | 5.620 | 178 |
| 2026-08-14 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 157 |
| 2026-08-13 | 5.660 | 5.860 | 5.660 | 5.700 | 5.700 | 2,145 |
| 2026-08-12 | 5.640 | 5.680 | 5.620 | 5.680 | 5.680 | 2,543 |
| 2026-08-11 | 5.700 | 5.800 | 5.640 | 5.800 | 5.800 | 2,861 |
| 2026-08-10 | 5.640 | 5.720 | 5.600 | 5.600 | 5.600 | 743 |
| 2026-08-07 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 833 |
| 2026-08-06 | 5.460 | 5.800 | 5.460 | 5.600 | 5.600 | 3,471 |
| 2026-08-05 | 5.400 | 5.480 | 5.380 | 5.400 | 5.400 | 2,535 |
| 2026-08-04 | 5.360 | 5.400 | 5.280 | 5.400 | 5.400 | 597 |
| 2026-08-03 | 5.300 | 5.380 | 5.200 | 5.260 | 5.260 | 329 |
| 2026-07-31 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 1,422 |
| 2026-07-30 | 5.200 | 5.400 | 5.200 | 5.220 | 5.220 | 804 |
| 2026-07-29 | 5.200 | 5.460 | 5.180 | 5.200 | 5.200 | 9,757 |
| 2026-07-28 | 5.340 | 5.340 | 5.120 | 5.180 | 5.180 | 18,948 |
| 2026-07-27 | 5.340 | 5.380 | 5.260 | 5.300 | 5.300 | 16,691 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 0.1800 PLN |
| 2023-06-27 | 1.0500 PLN |
| 2022-12-13 | 0.2800 PLN |
| 2022-06-24 | 0.5500 PLN |
| 2021-11-02 | 0.2400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.