BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	10.280	10.600	10.280	10.540	9.360	3,144
2022-06-27	10.300	10.720	10.300	10.300	9.147	12,018
2022-06-24	9.990	10.480	9.510	10.280	9.129	11,436
2022-06-23	10.000	10.500	9.900	10.380	8.729	22,050
2022-06-22	10.600	10.600	9.960	9.980	8.393	15,872
2022-06-21	10.420	10.980	10.220	10.300	8.662	15,784
2022-06-20	11.860	11.860	10.400	10.660	8.965	34,174
2022-06-17	11.800	11.800	11.100	11.500	9.671	1,135
2022-06-15	11.360	11.880	10.960	11.880	9.991	14,409
2022-06-14	11.500	11.980	11.140	11.900	10.008	3,266
2022-06-13	12.220	12.440	11.040	11.980	10.075	4,590
2022-06-10	12.220	12.400	12.200	12.200	10.260	2,812
2022-06-09	12.440	12.780	12.100	12.580	10.579	10,546
2022-06-08	12.680	12.980	12.560	12.600	10.596	2,331
2022-06-07	13.200	13.240	12.640	12.980	10.916	6,081
2022-06-06	13.200	13.780	12.900	13.200	11.101	4,940
2022-06-03	13.480	13.500	12.260	13.020	10.949	11,540
2022-06-02	13.800	13.820	13.400	13.800	11.605	3,786
2022-06-01	13.760	14.300	13.760	14.000	11.774	5,422
2022-05-31	14.480	14.620	14.300	14.300	12.026	1,715
2022-05-30	14.480	14.480	14.360	14.480	12.177	2,594
2022-05-27	14.500	14.500	14.240	14.300	12.026	2,038
2022-05-26	14.660	14.660	14.400	14.620	12.295	699
2022-05-25	14.500	14.500	14.280	14.400	12.110	1,764
2022-05-24	14.600	14.800	14.500	14.720	12.379	1,300
2022-05-23	14.860	14.860	14.620	14.700	12.362	895
2022-05-20	14.800	14.840	14.420	14.840	12.480	673
2022-05-19	14.700	14.800	14.420	14.800	12.446	1,739
2022-05-18	14.880	14.900	14.700	14.880	12.514	2,865
2022-05-17	14.880	14.900	14.840	14.880	12.514	1,474
2022-05-16	14.800	14.900	14.800	14.880	12.514	1,962
2022-05-13	14.520	14.800	14.520	14.800	12.446	1,506
2022-05-12	14.960	14.960	14.500	14.520	12.211	2,685
2022-05-11	14.940	14.980	14.600	14.960	12.581	1,218
2022-05-10	14.960	14.960	14.540	14.880	12.514	753
2022-05-09	14.960	15.240	14.660	14.960	12.581	879
2022-05-06	15.080	15.200	14.600	14.800	12.446	2,176
2022-05-05	15.300	15.300	15.000	15.080	12.682	1,647
2022-05-04	15.040	15.300	14.800	15.300	12.867	5,124
2022-05-02	14.780	15.040	14.780	15.040	12.648	1,645
2022-04-29	15.040	15.040	14.080	14.780	12.429	2,750
2022-04-28	14.980	15.020	14.960	14.980	12.598	9,058
2022-04-27	14.980	14.980	14.620	14.940	12.564	2,850
2022-04-26	14.920	15.100	14.720	15.000	12.615	2,786
2022-04-25	15.000	15.000	14.900	14.920	12.547	1,324
2022-04-22	14.800	14.800	14.620	14.620	12.295	918
2022-04-21	14.900	15.260	14.800	14.880	12.514	1,059
2022-04-20	15.000	15.000	14.720	14.820	12.463	925
2022-04-19	15.500	15.500	14.620	15.200	12.783	596
2022-04-14	14.520	15.300	14.520	15.300	12.867	1,754
2022-04-13	14.520	14.520	14.200	14.500	12.194	3,750
2022-04-12	14.580	14.900	14.520	14.520	12.211	1,240
2022-04-11	14.720	14.720	14.700	14.720	12.379	1,101
2022-04-08	14.820	14.980	14.660	14.980	12.598	1,385
2022-04-07	15.000	15.000	14.820	15.000	12.615	866
2022-04-06	15.500	15.500	14.800	15.060	12.665	4,631
2022-04-05	15.000	15.760	15.000	15.500	13.035	6,935
2022-04-04	14.920	15.380	14.400	15.080	12.682	4,311
2022-04-01	15.180	15.180	14.820	14.920	12.547	1,575
2022-03-31	15.440	15.440	15.180	15.180	12.766	2,041

← NewerPage 19 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.