BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.160	14.880	14.160	14.720	13.381	5,855
2023-03-13	14.980	14.980	13.640	14.020	12.745	41,692
2023-03-10	15.880	15.880	15.040	15.080	13.709	21,992
2023-03-09	15.440	15.760	15.100	15.700	14.272	15,495
2023-03-08	15.700	15.700	15.320	15.460	14.054	5,894
2023-03-07	16.100	16.100	15.680	15.700	14.272	9,156
2023-03-06	16.500	16.500	15.620	16.000	14.545	17,655
2023-03-03	16.600	16.900	16.360	16.360	14.872	8,535
2023-03-02	16.500	16.800	16.420	16.600	15.090	10,092
2023-03-01	16.900	17.400	15.600	16.460	14.963	36,845
2023-02-28	16.100	16.980	16.100	16.860	15.327	13,274
2023-02-27	15.600	16.180	15.140	16.100	14.636	11,518
2023-02-24	15.500	16.000	15.400	15.400	13.999	21,978
2023-02-23	14.880	15.360	14.800	15.280	13.890	6,832
2023-02-22	14.700	14.920	14.560	14.740	13.399	2,412
2023-02-21	14.700	14.820	14.700	14.700	13.363	2,728
2023-02-20	14.940	14.940	14.580	14.720	13.381	11,597
2023-02-17	13.580	15.180	13.300	14.940	13.581	22,750
2023-02-16	14.040	14.040	13.000	13.560	12.327	10,545
2023-02-15	14.140	14.160	14.020	14.140	12.854	1,205
2023-02-14	14.160	14.440	14.100	14.140	12.854	625
2023-02-13	14.500	14.500	14.100	14.480	13.163	2,009
2023-02-10	14.520	14.560	14.200	14.300	13.000	6,230
2023-02-09	14.020	14.600	14.020	14.540	13.218	3,692
2023-02-08	14.020	14.420	13.800	14.400	13.090	8,545
2023-02-07	14.600	14.600	14.180	14.280	12.981	7,929
2023-02-06	14.800	14.800	14.340	14.340	13.036	2,673
2023-02-03	14.940	14.980	14.600	14.800	13.454	6,086
2023-02-02	14.200	15.400	14.200	14.600	13.272	8,818
2023-02-01	14.360	14.360	14.020	14.180	12.890	8,689
2023-01-31	14.320	14.700	14.320	14.360	13.054	5,555
2023-01-30	14.900	14.900	14.280	14.480	13.163	11,963
2023-01-27	13.800	14.300	13.800	13.940	12.672	3,052
2023-01-26	13.940	14.000	13.900	13.920	12.654	2,113
2023-01-25	14.620	14.620	13.900	13.940	12.672	18,128
2023-01-24	14.220	14.340	14.020	14.020	12.745	10,859
2023-01-23	13.500	14.400	13.400	14.000	12.727	16,936
2023-01-20	13.200	13.440	13.140	13.440	12.218	7,659
2023-01-19	13.000	13.080	12.740	13.000	11.818	8,659
2023-01-18	12.940	13.100	12.940	13.000	11.818	6,699
2023-01-17	13.000	13.000	12.740	12.940	11.763	1,637
2023-01-16	13.000	13.060	12.720	13.000	11.818	8,121
2023-01-13	12.900	13.120	12.700	13.000	11.818	7,260
2023-01-12	13.160	13.160	12.800	12.800	11.636	5,590
2023-01-11	13.000	13.440	12.900	13.160	11.963	10,618
2023-01-10	12.900	13.000	12.720	12.900	11.727	7,293
2023-01-09	13.200	13.480	12.800	12.820	11.654	13,254
2023-01-05	12.100	13.260	12.100	13.000	11.818	23,316
2023-01-04	12.000	12.280	11.320	11.980	10.891	7,740
2023-01-03	12.000	12.360	11.900	12.000	10.909	5,570
2023-01-02	12.000	12.000	11.900	11.900	10.818	677
2022-12-30	11.680	12.000	11.420	11.800	10.727	2,711
2022-12-29	11.300	11.680	11.300	11.680	10.618	2,316
2022-12-28	11.280	11.660	11.220	11.300	10.272	9,448
2022-12-27	11.040	11.340	11.040	11.280	10.254	8,257
2022-12-23	11.400	11.400	11.240	11.340	10.309	2,536
2022-12-22	11.500	11.560	11.340	11.420	10.381	5,128
2022-12-21	11.500	11.620	11.500	11.500	10.454	1,670
2022-12-20	11.360	11.560	11.360	11.380	10.345	2,240
2022-12-19	11.400	11.440	11.300	11.400	10.363	3,376

← NewerPage 16 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.