BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	10.320	10.860	10.020	10.860	9.644	4,089
2022-09-20	10.880	10.900	10.600	10.600	9.413	1,342
2022-09-19	10.940	10.940	10.480	10.600	9.413	3,904
2022-09-16	11.000	11.240	10.680	10.680	9.484	6,297
2022-09-15	11.600	11.960	11.220	11.220	9.964	7,413
2022-09-14	11.700	11.960	11.700	11.760	10.443	2,400
2022-09-13	12.020	12.100	11.540	11.960	10.621	3,317
2022-09-12	12.360	12.360	12.020	12.060	10.710	2,029
2022-09-09	12.060	12.360	12.000	12.360	10.976	1,890
2022-09-08	12.420	12.420	12.020	12.240	10.869	2,179
2022-09-07	12.000	12.520	12.000	12.440	11.047	2,401
2022-09-06	12.560	12.560	12.040	12.040	10.692	1,667
2022-09-05	12.060	12.560	12.060	12.540	11.136	448
2022-09-02	12.400	12.560	12.400	12.560	11.154	141
2022-09-01	12.600	12.640	12.420	12.500	11.100	4,144
2022-08-31	12.500	12.980	12.500	12.800	11.367	8,141
2022-08-30	11.500	12.500	11.440	12.360	10.976	8,823
2022-08-29	12.040	12.400	11.240	12.400	11.011	5,978
2022-08-26	12.200	12.400	12.040	12.400	11.011	1,231
2022-08-25	12.400	12.400	12.200	12.360	10.976	560
2022-08-24	12.580	12.580	12.020	12.400	11.011	2,456
2022-08-23	12.760	12.800	12.040	12.600	11.189	4,316
2022-08-22	12.660	12.760	12.260	12.740	11.313	1,973
2022-08-19	13.120	13.120	12.600	12.700	11.278	2,140
2022-08-18	12.780	13.000	12.600	13.000	11.544	1,889
2022-08-17	12.980	12.980	12.580	12.780	11.349	1,799
2022-08-16	12.620	12.980	12.400	12.940	11.491	3,300
2022-08-12	13.000	13.180	13.000	13.000	11.544	464
2022-08-11	12.680	13.100	12.500	13.000	11.544	1,646
2022-08-10	12.720	12.720	12.400	12.700	11.278	2,379
2022-08-09	13.000	13.000	12.520	12.720	11.296	1,480
2022-08-08	12.820	13.180	12.360	13.000	11.544	2,979
2022-08-05	13.300	13.300	12.200	12.840	11.402	6,338
2022-08-04	13.500	13.500	13.000	13.300	11.811	5,639
2022-08-03	12.500	13.300	12.500	13.280	11.793	5,977
2022-08-02	12.580	12.580	12.460	12.560	11.154	1,294
2022-08-01	12.200	12.580	12.080	12.580	11.171	5,084
2022-07-29	11.600	12.180	11.600	12.100	10.745	3,489
2022-07-28	11.500	11.900	11.500	11.900	10.567	2,592
2022-07-27	11.440	11.600	11.360	11.360	10.088	3,893
2022-07-26	11.660	11.680	11.420	11.420	10.141	2,984
2022-07-25	11.320	11.680	11.320	11.660	10.354	5,206
2022-07-22	11.340	11.440	11.100	11.400	10.123	9,506
2022-07-21	11.220	11.300	11.120	11.300	10.035	4,941
2022-07-20	11.340	11.360	11.200	11.260	9.999	3,205
2022-07-19	11.440	11.440	11.040	11.320	10.052	1,744
2022-07-18	11.400	11.700	11.080	11.580	10.283	9,050
2022-07-15	11.040	11.340	11.040	11.340	10.070	157
2022-07-14	11.400	11.420	11.020	11.280	10.017	1,638
2022-07-13	11.560	11.720	11.020	11.580	10.283	7,180
2022-07-12	11.960	11.960	11.300	11.760	10.443	4,167
2022-07-11	12.080	12.100	11.820	12.080	10.727	5,555
2022-07-08	12.000	12.180	11.800	12.080	10.727	2,716
2022-07-07	12.240	12.240	11.300	12.200	10.834	4,525
2022-07-06	12.200	12.760	12.200	12.220	10.852	6,279
2022-07-05	13.600	13.600	12.000	12.300	10.923	23,413
2022-07-04	11.900	13.920	11.900	13.700	12.166	30,057
2022-07-01	10.860	11.900	10.820	11.780	10.461	24,814
2022-06-30	10.520	10.780	10.500	10.540	9.360	4,245
2022-06-29	10.580	10.880	10.440	10.880	9.662	7,432

← NewerPage 18 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.