BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	11.480	11.700	11.240	11.360	10.327	1,231
2022-12-15	11.840	11.840	11.040	11.460	10.418	2,615
2022-12-14	11.960	12.000	11.820	11.960	10.872	2,641
2022-12-13	11.980	12.000	11.820	11.840	10.763	5,908
2022-12-12	12.100	12.100	12.020	12.100	10.745	7,733
2022-12-09	11.980	12.180	11.980	12.140	10.781	5,275
2022-12-08	12.000	12.300	11.920	11.980	10.638	7,891
2022-12-07	12.600	12.600	12.060	12.220	10.852	4,905
2022-12-06	12.260	12.700	11.920	12.600	11.189	8,922
2022-12-05	12.280	12.380	12.060	12.200	10.834	3,719
2022-12-02	12.340	12.340	12.100	12.120	10.763	3,500
2022-12-01	12.400	12.440	12.020	12.280	10.905	6,530
2022-11-30	11.500	12.240	11.440	12.220	10.852	19,259
2022-11-29	11.440	11.820	11.440	11.580	10.283	6,539
2022-11-28	11.440	11.440	11.240	11.300	10.035	961
2022-11-25	11.300	11.500	11.200	11.460	10.177	8,387
2022-11-24	11.380	11.440	11.200	11.300	10.035	4,449
2022-11-23	11.320	11.560	11.320	11.500	10.212	4,656
2022-11-22	11.240	11.580	11.240	11.340	10.070	2,626
2022-11-21	11.520	11.680	11.500	11.500	10.212	2,602
2022-11-18	11.320	11.700	11.320	11.700	10.390	1,660
2022-11-17	11.300	11.640	11.300	11.640	10.337	2,270
2022-11-16	11.460	11.660	11.180	11.660	10.354	6,226
2022-11-15	11.500	11.600	11.480	11.580	10.283	2,504
2022-11-14	11.760	11.820	11.760	11.760	10.443	2,320
2022-11-10	11.400	11.760	11.400	11.760	10.443	2,773
2022-11-09	11.320	11.720	11.200	11.660	10.354	3,006
2022-11-08	11.240	11.760	11.240	11.500	10.212	1,386
2022-11-07	11.240	11.740	11.080	11.220	9.964	10,800
2022-11-04	11.300	11.460	11.200	11.460	10.177	1,518
2022-11-03	11.440	11.440	11.200	11.200	9.946	1,446
2022-11-02	11.500	11.500	11.220	11.460	10.177	4,146
2022-10-31	10.960	11.780	10.600	11.500	10.212	14,915
2022-10-28	9.950	10.480	9.730	10.480	9.306	2,620
2022-10-27	9.970	9.970	9.970	9.970	8.854	103
2022-10-26	9.630	9.970	9.630	9.970	8.854	5,261
2022-10-25	9.860	10.000	9.860	9.880	8.774	1,465
2022-10-24	10.000	10.080	9.880	10.080	8.951	89
2022-10-21	9.720	10.100	9.720	10.000	8.880	743
2022-10-20	10.520	10.520	9.520	10.200	9.058	4,819
2022-10-19	10.200	10.200	10.200	10.200	9.058	570
2022-10-18	10.420	10.420	10.100	10.200	9.058	2,204
2022-10-17	10.080	10.400	9.850	10.400	9.235	1,827
2022-10-14	10.260	10.540	10.060	10.240	9.093	2,927
2022-10-13	10.680	10.680	10.220	10.240	9.093	847
2022-10-12	10.660	10.880	10.500	10.500	9.324	5,678
2022-10-11	10.800	10.900	10.340	10.400	9.235	11,491
2022-10-10	10.100	11.020	10.100	10.800	9.591	14,460
2022-10-07	9.970	10.260	9.970	10.100	8.969	1,164
2022-10-06	9.600	10.320	9.600	9.810	8.711	6,447
2022-10-05	9.690	9.700	9.550	9.560	8.489	1,316
2022-10-04	9.870	9.870	9.480	9.600	8.525	6,222
2022-10-03	9.540	9.690	9.400	9.500	8.436	5,382
2022-09-30	9.820	10.260	9.400	9.940	8.827	5,530
2022-09-29	10.400	10.540	9.750	9.820	8.720	7,618
2022-09-28	10.180	10.180	9.580	9.740	8.649	4,149
2022-09-27	10.540	10.540	9.800	10.000	8.880	4,973
2022-09-26	10.480	10.600	10.120	10.340	9.182	3,778
2022-09-23	10.460	10.880	10.460	10.860	9.644	428
2022-09-22	10.460	10.840	10.460	10.800	9.591	610

← NewerPage 17 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.