BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.550	12.550	12.100	12.100	11.898	3,715
2024-02-26	12.700	12.700	12.300	12.500	12.292	2,551
2024-02-23	12.250	12.700	12.200	12.700	12.488	3,998
2024-02-22	12.150	12.300	12.000	12.300	12.095	3,562
2024-02-21	12.250	12.450	12.000	12.150	11.948	2,968
2024-02-20	12.350	12.500	12.200	12.500	12.292	2,562
2024-02-19	12.600	12.800	12.250	12.650	12.439	3,984
2024-02-16	12.400	12.600	11.900	12.200	11.997	2,563
2024-02-15	12.450	12.800	12.250	12.400	12.193	741
2024-02-14	12.800	12.900	12.250	12.500	12.292	3,506
2024-02-13	12.250	12.900	12.250	12.700	12.488	18,567
2024-02-12	11.750	12.400	11.750	12.300	12.095	18,616
2024-02-09	11.850	11.900	11.750	11.750	11.554	2,811
2024-02-08	11.900	11.900	11.700	11.900	11.702	1,524
2024-02-07	12.000	12.100	11.650	11.900	11.702	13,245
2024-02-06	11.700	11.800	11.550	11.600	11.407	8,673
2024-02-05	11.700	11.900	11.600	11.700	11.505	6,570
2024-02-02	11.350	11.750	11.350	11.550	11.358	10,556
2024-02-01	11.100	11.350	11.100	11.200	11.013	3,351
2024-01-31	10.900	11.100	10.900	11.100	10.915	1,669
2024-01-30	10.900	10.900	10.700	10.800	10.620	1,850
2024-01-29	10.950	10.950	10.700	10.900	10.718	1,102
2024-01-26	11.000	11.150	10.650	10.700	10.522	2,249
2024-01-25	10.950	11.000	10.900	11.000	10.817	2,217
2024-01-24	10.800	10.900	10.600	10.850	10.669	3,236
2024-01-23	10.500	10.800	10.400	10.800	10.620	4,674
2024-01-22	10.500	10.900	10.450	10.500	10.325	5,783
2024-01-19	10.700	10.700	10.500	10.500	10.325	5,448
2024-01-18	10.650	10.650	10.250	10.550	10.374	7,633
2024-01-17	10.750	10.900	10.550	10.700	10.522	10,628
2024-01-16	10.950	11.000	10.600	10.950	10.768	6,982
2024-01-15	11.400	11.400	10.600	11.000	10.817	6,102
2024-01-12	11.650	11.700	11.450	11.450	11.259	2,387
2024-01-11	11.850	11.900	11.550	11.650	11.456	2,699
2024-01-10	11.800	11.900	11.700	11.850	11.653	1,937
2024-01-09	11.950	11.950	11.800	11.850	11.653	2,351
2024-01-08	11.650	12.150	11.650	11.950	11.751	9,584
2024-01-05	11.050	11.700	11.000	11.700	11.505	2,936
2024-01-04	11.250	11.250	11.000	11.250	11.063	1,027
2024-01-03	11.200	11.250	11.050	11.200	11.013	1,672
2024-01-02	10.850	11.300	10.850	11.250	11.063	2,357
2023-12-29	10.800	11.000	10.800	10.950	10.768	2,924
2023-12-28	10.700	10.900	10.700	10.800	10.620	4,405
2023-12-27	11.000	11.000	10.500	10.600	10.423	36,049
2023-12-22	11.300	11.350	11.000	11.000	10.817	10,129
2023-12-21	11.150	11.400	11.000	11.300	11.112	10,617
2023-12-20	11.750	11.750	11.050	11.150	10.964	9,735
2023-12-19	11.900	11.900	11.600	11.750	11.554	6,934
2023-12-18	11.800	11.950	11.650	11.700	11.505	3,966
2023-12-15	11.800	12.000	11.750	12.000	11.800	14,555
2023-12-14	11.800	12.000	11.700	11.950	11.751	1,455
2023-12-13	11.700	11.950	11.700	11.900	11.702	654
2023-12-12	12.000	12.000	11.650	11.800	11.603	4,697
2023-12-11	11.950	12.200	11.600	12.000	11.800	3,879
2023-12-08	11.900	11.950	11.500	11.950	11.751	8,822
2023-12-07	12.300	12.300	11.850	12.200	11.997	9,590
2023-12-06	12.450	12.550	12.350	12.550	12.341	1,775
2023-12-05	12.550	12.550	12.150	12.550	12.341	3,533
2023-12-04	12.550	12.600	12.400	12.550	12.341	1,503
2023-12-01	12.450	12.650	12.200	12.550	12.341	2,128

← NewerPage 12 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.