BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.550	12.550	12.050	12.150	11.948	6,027
2023-11-29	12.800	12.800	12.400	12.550	12.341	2,553
2023-11-28	13.000	13.050	12.850	12.900	12.685	9,422
2023-11-27	12.450	13.100	12.450	12.600	12.390	10,519
2023-11-24	12.300	12.500	11.900	12.450	12.243	10,950
2023-11-23	12.150	12.500	12.150	12.150	11.948	4,149
2023-11-22	12.200	12.250	12.100	12.100	11.898	22,930
2023-11-21	12.600	12.600	12.250	12.300	12.095	3,521
2023-11-20	12.400	12.750	12.400	12.750	12.538	6,760
2023-11-17	12.050	12.450	12.000	12.450	12.243	2,371
2023-11-16	12.500	12.500	11.800	12.150	11.948	7,214
2023-11-15	12.500	12.700	12.150	12.450	12.243	2,105
2023-11-14	12.300	12.500	12.200	12.500	12.292	1,773
2023-11-13	12.400	12.600	12.100	12.300	12.095	10,368
2023-11-10	12.800	12.800	12.250	12.250	12.046	3,088
2023-11-09	12.550	12.850	12.400	12.700	12.488	8,107
2023-11-08	11.650	12.500	11.650	12.350	12.144	26,746
2023-11-07	11.100	11.350	11.100	11.300	11.112	8,543
2023-11-06	11.150	11.300	11.100	11.100	10.915	7,747
2023-11-03	11.100	11.300	10.700	10.850	10.669	7,523
2023-11-02	11.100	11.250	11.100	11.100	10.915	1,363
2023-10-31	11.250	11.300	10.900	11.250	11.063	2,782
2023-10-30	11.100	11.300	11.100	11.250	11.063	2,258
2023-10-27	11.200	11.200	10.900	11.200	11.013	2,282
2023-10-26	11.000	11.250	11.000	11.250	11.063	1,269
2023-10-25	11.250	11.250	11.000	11.050	10.866	935
2023-10-24	11.200	11.400	11.100	11.250	11.063	3,925
2023-10-23	11.400	11.500	11.250	11.500	11.308	311
2023-10-20	11.600	11.600	11.300	11.500	11.308	1,395
2023-10-19	11.600	11.600	11.400	11.400	11.210	1,372
2023-10-18	11.450	11.650	11.450	11.650	11.456	1,037
2023-10-17	11.600	11.600	11.400	11.450	11.259	1,302
2023-10-16	11.300	11.600	11.300	11.600	11.407	57
2023-10-13	11.700	11.700	11.300	11.300	11.112	3,085
2023-10-12	11.750	11.750	11.700	11.700	11.505	871
2023-10-11	11.650	11.750	11.650	11.750	11.554	1,074
2023-10-10	11.500	11.700	11.250	11.650	11.456	789
2023-10-09	11.400	11.700	11.100	11.200	11.013	2,938
2023-10-06	11.200	11.250	11.150	11.150	10.964	1,267
2023-10-05	11.350	11.400	11.350	11.400	11.210	185
2023-10-04	11.400	11.450	11.100	11.200	11.013	1,008
2023-10-03	11.100	11.750	11.100	11.200	11.013	3,911
2023-10-02	11.500	11.700	11.250	11.400	11.210	1,286
2023-09-29	11.400	11.500	11.100	11.200	11.013	4,422
2023-09-28	11.500	11.500	11.300	11.400	11.210	3,389
2023-09-27	11.700	11.750	11.500	11.500	11.308	916
2023-09-26	11.400	11.750	11.400	11.500	11.308	5,420
2023-09-25	11.800	11.800	11.600	11.600	11.407	129
2023-09-22	11.900	11.950	11.550	11.550	11.358	956
2023-09-21	11.900	11.950	11.550	11.950	11.751	667
2023-09-20	11.550	12.000	11.450	11.550	11.358	1,467
2023-09-19	11.450	12.250	11.400	11.800	11.603	4,148
2023-09-18	11.650	11.650	11.550	11.600	11.407	582
2023-09-15	11.500	11.600	11.400	11.400	11.210	1,951
2023-09-14	11.600	11.800	11.500	11.600	11.407	2,495
2023-09-13	11.750	11.750	11.600	11.600	11.407	1,591
2023-09-12	11.900	12.000	11.650	12.000	11.800	2,114
2023-09-11	12.350	12.350	11.750	11.900	11.702	1,851
2023-09-08	11.850	12.350	11.850	12.200	11.997	7,138
2023-09-07	12.100	12.200	11.900	11.900	11.702	1,892

← NewerPage 13 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.