BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	12.200	12.300	12.100	12.100	11.898	1,887
2023-09-05	12.500	12.550	12.200	12.400	12.193	2,110
2023-09-04	12.400	12.500	12.150	12.500	12.292	3,854
2023-09-01	12.400	12.400	12.300	12.400	12.193	1,121
2023-08-31	12.250	12.500	12.250	12.300	12.095	518
2023-08-30	12.100	12.500	12.100	12.500	12.292	1,651
2023-08-29	11.900	12.200	11.800	12.200	11.997	1,266
2023-08-28	11.950	12.000	11.900	11.900	11.702	1,074
2023-08-25	11.750	11.950	11.750	11.800	11.603	95
2023-08-24	11.750	11.950	11.700	11.750	11.554	150
2023-08-23	12.050	12.050	11.700	11.700	11.505	2,291
2023-08-22	11.800	12.000	11.800	12.000	11.800	540
2023-08-21	11.700	12.000	11.700	11.700	11.505	924
2023-08-18	11.750	11.800	11.700	11.700	11.505	519
2023-08-17	11.900	12.050	11.750	11.750	11.554	3,666
2023-08-16	12.000	12.050	11.900	11.900	11.702	1,006
2023-08-14	12.100	12.200	11.950	11.950	11.751	1,781
2023-08-11	11.900	12.500	11.700	12.000	11.800	2,400
2023-08-10	11.850	11.850	11.650	11.850	11.653	689
2023-08-09	11.800	11.900	11.650	11.650	11.456	1,469
2023-08-08	11.850	11.900	11.750	11.750	11.554	2,844
2023-08-07	11.900	11.900	11.800	11.800	11.603	4,962
2023-08-04	11.950	11.950	11.800	11.950	11.751	1,974
2023-08-03	11.950	12.000	11.850	12.000	11.800	5,429
2023-08-02	11.950	12.100	11.750	12.000	11.800	7,446
2023-08-01	12.000	12.150	11.900	12.100	11.898	1,771
2023-07-31	12.200	12.200	11.850	12.050	11.849	2,023
2023-07-28	12.200	12.200	12.000	12.150	11.948	1,118
2023-07-27	12.250	12.250	12.000	12.200	11.997	2,195
2023-07-26	12.300	12.550	12.150	12.200	11.997	3,001
2023-07-25	12.250	12.250	12.200	12.250	12.046	1,477
2023-07-24	12.200	12.600	11.700	12.150	11.948	4,152
2023-07-21	12.200	12.500	12.200	12.200	11.997	2,220
2023-07-20	12.300	12.300	12.000	12.050	11.849	5,938
2023-07-19	12.400	12.500	11.900	12.000	11.800	9,851
2023-07-18	12.650	12.650	12.250	12.450	12.243	2,583
2023-07-17	12.600	12.700	12.250	12.700	12.488	2,063
2023-07-14	12.650	12.700	12.600	12.600	12.390	699
2023-07-13	12.750	12.800	12.650	12.650	12.439	1,898
2023-07-12	12.500	12.850	12.500	12.800	12.587	3,317
2023-07-11	12.900	12.900	12.500	12.500	12.292	1,533
2023-07-10	12.900	12.900	12.500	12.900	12.685	1,515
2023-07-07	12.900	12.900	12.000	12.900	12.685	4,091
2023-07-06	12.900	13.050	12.900	12.900	12.685	1,251
2023-07-05	12.950	13.000	12.700	12.900	12.685	952
2023-07-04	12.850	13.150	12.600	12.950	12.734	2,623
2023-07-03	12.900	13.200	12.900	12.950	12.734	1,195
2023-06-30	13.050	13.050	12.850	12.850	12.636	2,171
2023-06-29	13.000	13.100	13.000	13.000	12.783	357
2023-06-28	13.300	13.550	13.250	13.250	13.029	3,430
2023-06-27	12.900	13.250	12.900	13.250	13.029	4,288
2023-06-26	13.700	14.000	13.700	13.900	12.636	11,845
2023-06-23	13.650	13.700	13.550	13.700	12.454	2,511
2023-06-22	13.600	13.650	13.350	13.650	12.409	5,388
2023-06-21	13.650	13.700	13.300	13.300	12.090	4,532
2023-06-20	13.450	13.550	13.350	13.400	12.181	2,755
2023-06-19	13.500	13.500	13.200	13.450	12.227	3,687
2023-06-16	12.850	13.200	12.700	13.200	12.000	6,779
2023-06-15	12.950	12.950	12.550	12.900	11.727	4,465
2023-06-14	13.000	13.000	12.850	12.950	11.772	1,449

← NewerPage 14 of 21 · 1,255 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.