BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	12.950	13.150	12.750	13.000	11.818	2,662
2023-06-12	12.900	12.950	12.800	12.850	11.681	2,430
2023-06-09	13.000	13.000	12.800	12.900	11.727	3,400
2023-06-07	13.000	13.200	12.800	13.000	11.818	2,320
2023-06-06	12.800	13.000	12.600	13.000	11.818	3,646
2023-06-05	12.800	13.000	12.700	12.900	11.727	6,431
2023-06-02	13.150	13.150	12.700	12.950	11.772	5,212
2023-06-01	13.450	13.450	12.600	13.150	11.954	2,758
2023-05-31	13.300	13.550	13.200	13.500	12.272	2,284
2023-05-30	13.400	13.400	12.950	13.200	12.000	5,630
2023-05-29	13.600	13.600	13.200	13.450	12.227	8,883
2023-05-26	14.400	14.400	13.400	13.600	12.363	16,199
2023-05-25	14.600	14.650	14.300	14.650	13.318	3,956
2023-05-24	14.250	14.800	14.250	14.600	13.272	1,432
2023-05-23	14.250	14.550	14.200	14.550	13.227	1,930
2023-05-22	14.800	14.800	14.050	14.350	13.045	7,798
2023-05-19	14.200	14.650	14.200	14.650	13.318	1,815
2023-05-18	14.750	14.750	14.250	14.400	13.090	5,479
2023-05-17	14.800	14.850	14.250	14.850	13.499	3,305
2023-05-16	14.550	14.900	14.500	14.900	13.545	3,450
2023-05-15	14.200	14.500	14.150	14.450	13.136	8,638
2023-05-12	13.900	14.200	13.900	14.200	12.909	2,064
2023-05-11	14.150	14.150	13.900	13.900	12.636	2,977
2023-05-10	14.300	14.350	14.100	14.100	12.818	2,160
2023-05-09	14.300	14.300	14.100	14.300	13.000	1,565
2023-05-08	14.000	14.400	14.000	14.200	12.909	2,947
2023-05-05	14.000	14.400	13.850	14.000	12.727	2,697
2023-05-04	14.450	14.600	13.450	14.000	12.727	10,746
2023-05-02	14.650	14.700	14.400	14.650	13.318	2,846
2023-04-28	14.750	14.750	14.400	14.650	13.318	2,916
2023-04-27	15.300	15.300	14.200	14.850	13.499	6,231
2023-04-26	15.000	15.400	14.900	14.900	13.545	3,053
2023-04-25	15.700	15.700	15.050	15.050	13.681	6,964
2023-04-24	15.300	15.700	15.300	15.400	13.999	3,163
2023-04-21	14.900	15.650	14.900	15.300	13.909	10,347
2023-04-20	14.700	14.800	14.500	14.700	13.363	2,372
2023-04-19	14.800	14.880	14.600	14.720	13.381	1,641
2023-04-18	14.800	14.900	14.600	14.680	13.345	985
2023-04-17	14.840	14.900	14.580	14.900	13.545	1,914
2023-04-14	14.540	14.840	14.540	14.840	13.490	2,301
2023-04-13	14.680	14.840	14.420	14.520	13.199	1,585
2023-04-12	14.700	14.700	14.100	14.680	13.345	7,120
2023-04-11	14.480	14.720	14.480	14.720	13.381	3,640
2023-04-06	14.780	14.780	14.220	14.220	12.927	1,056
2023-04-05	14.420	14.500	14.160	14.200	12.909	2,477
2023-04-04	14.500	14.800	14.400	14.440	13.127	2,944
2023-04-03	13.940	14.560	13.940	14.300	13.000	10,392
2023-03-31	14.000	14.100	13.920	13.940	12.672	2,723
2023-03-30	13.980	14.140	13.960	14.000	12.727	4,842
2023-03-29	14.120	14.140	13.940	13.940	12.672	15,703
2023-03-28	14.400	14.580	13.980	14.120	12.836	10,632
2023-03-27	14.300	14.660	14.120	14.580	13.254	3,017
2023-03-24	14.500	14.500	14.320	14.400	13.090	4,788
2023-03-23	14.600	15.000	14.600	14.740	13.399	2,231
2023-03-22	14.660	15.080	14.320	14.600	13.272	4,082
2023-03-21	14.560	14.640	14.300	14.400	13.090	2,047
2023-03-20	14.540	14.760	13.900	14.540	13.218	3,357
2023-03-17	14.440	14.780	14.440	14.540	13.218	3,174
2023-03-16	14.140	14.700	14.060	14.600	13.272	2,076
2023-03-15	14.720	14.760	14.180	14.260	12.963	5,307

← NewerPage 15 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.