BoomBit S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	11.700	11.850	11.550	11.700	11.505	1,773
2024-05-24	11.800	11.850	11.550	11.550	11.358	651
2024-05-23	11.800	11.850	11.550	11.550	11.358	1,349
2024-05-22	11.550	11.750	11.550	11.750	11.554	1,296
2024-05-21	11.600	11.750	11.500	11.750	11.554	2,077
2024-05-20	11.350	11.800	11.350	11.750	11.554	4,429
2024-05-17	11.500	11.650	11.350	11.500	11.308	1,255
2024-05-16	11.250	11.500	11.050	11.500	11.308	4,844
2024-05-15	11.100	11.300	11.000	11.250	11.063	5,300
2024-05-14	11.100	11.200	11.050	11.100	10.915	646
2024-05-13	11.200	11.300	10.850	11.250	11.063	5,880
2024-05-10	11.050	11.200	10.900	11.200	11.013	2,205
2024-05-09	11.000	11.050	10.700	10.950	10.768	6,603
2024-05-08	10.750	11.000	10.750	11.000	10.817	4,714
2024-05-07	10.800	11.250	10.800	11.050	10.866	2,678
2024-05-06	11.100	11.150	10.900	10.900	10.718	4,122
2024-05-02	10.850	11.200	10.800	11.100	10.915	2,629
2024-04-30	11.100	11.150	10.800	11.000	10.817	854
2024-04-29	11.150	11.150	10.900	11.100	10.915	1,901
2024-04-26	11.150	11.300	11.000	11.150	10.964	901
2024-04-25	11.000	11.250	10.950	11.150	10.964	1,209
2024-04-24	11.050	11.050	10.950	11.000	10.817	3,741
2024-04-23	11.400	11.400	11.050	11.050	10.866	1,003
2024-04-22	11.400	11.400	11.200	11.400	11.210	1,809
2024-04-19	11.050	11.400	11.000	11.400	11.210	3,527
2024-04-18	11.350	11.350	11.000	11.250	11.063	1,200
2024-04-17	11.050	11.650	11.050	11.350	11.161	1,536
2024-04-16	11.300	11.300	11.050	11.050	10.866	1,410
2024-04-15	11.500	11.700	11.500	11.500	11.308	523
2024-04-12	11.500	11.750	11.500	11.500	11.308	7,608
2024-04-11	11.200	11.500	11.100	11.450	11.259	6,332
2024-04-10	11.050	11.100	10.900	11.100	10.915	1,471
2024-04-09	11.250	11.300	10.950	11.100	10.915	4,942
2024-04-08	11.300	11.300	11.100	11.300	11.112	3,240
2024-04-05	11.000	11.250	10.900	11.250	11.063	964
2024-04-04	10.850	11.000	10.800	11.000	10.817	1,239
2024-04-03	10.900	11.050	10.850	10.900	10.718	3,123
2024-04-02	10.850	11.300	10.850	11.150	10.964	5,875
2024-03-28	10.800	10.950	10.700	10.850	10.669	1,300
2024-03-27	11.000	11.000	10.700	10.950	10.768	1,528
2024-03-26	11.000	11.000	10.850	11.000	10.817	256
2024-03-25	10.950	10.950	10.950	10.950	10.768	1,510
2024-03-22	10.950	11.150	10.850	10.900	10.718	427
2024-03-21	10.950	11.150	10.850	11.000	10.817	2,161
2024-03-20	11.250	11.250	10.950	10.950	10.768	2,127
2024-03-19	10.950	11.300	10.950	11.250	11.063	4,650
2024-03-18	10.950	11.200	10.950	10.950	10.768	4,414
2024-03-15	11.100	11.300	10.900	10.950	10.768	2,491
2024-03-14	11.250	11.300	11.250	11.250	11.063	2,544
2024-03-13	11.300	11.300	11.050	11.100	10.915	1,933
2024-03-12	11.100	11.150	11.000	11.000	10.817	3,569
2024-03-11	11.400	11.400	11.100	11.100	10.915	3,736
2024-03-08	11.600	11.600	11.300	11.500	11.308	2,443
2024-03-07	11.850	11.850	11.500	11.700	11.505	2,397
2024-03-06	11.900	11.950	11.800	11.950	11.751	1,994
2024-03-05	12.050	12.100	11.700	11.800	11.603	3,821
2024-03-04	11.800	12.100	11.700	12.000	11.800	1,920
2024-03-01	11.900	12.200	11.450	12.050	11.849	4,223
2024-02-29	12.050	12.050	11.300	11.900	11.702	4,978
2024-02-28	12.100	12.400	12.000	12.050	11.849	2,394

← NewerPage 11 of 21 · 1,251 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.