BoomBit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.340 | 5.380 | 5.260 | 5.300 | 5.300 | 16,691 |
| 2026-07-24 | 5.380 | 5.540 | 5.340 | 5.340 | 5.340 | 8,255 |
| 2026-07-23 | 5.580 | 5.700 | 5.380 | 5.380 | 5.380 | 8,751 |
| 2026-07-22 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 1,644 |
| 2026-07-21 | 5.760 | 5.780 | 5.580 | 5.700 | 5.700 | 17,748 |
| 2026-07-20 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 5,476 |
| 2026-07-17 | 5.720 | 5.760 | 5.620 | 5.760 | 5.760 | 2,051 |
| 2026-07-16 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 540 |
| 2026-07-15 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 5,190 |
| 2026-07-14 | 5.720 | 5.780 | 5.660 | 5.660 | 5.660 | 1,115 |
| 2026-07-13 | 5.760 | 5.760 | 5.620 | 5.760 | 5.760 | 10,785 |
| 2026-07-10 | 5.760 | 5.760 | 5.540 | 5.760 | 5.760 | 1,448 |
| 2026-07-09 | 5.540 | 5.780 | 5.540 | 5.780 | 5.780 | 2,100 |
| 2026-07-08 | 5.700 | 5.700 | 5.560 | 5.620 | 5.620 | 4,660 |
| 2026-07-07 | 5.760 | 5.820 | 5.700 | 5.700 | 5.700 | 518 |
| 2026-07-06 | 5.780 | 5.840 | 5.740 | 5.740 | 5.740 | 1,904 |
| 2026-07-03 | 5.760 | 5.780 | 5.700 | 5.780 | 5.780 | 2,562 |
| 2026-07-02 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 234 |
| 2026-07-01 | 5.740 | 5.800 | 5.740 | 5.780 | 5.780 | 107 |
| 2026-06-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 49 |
| 2026-06-29 | 5.780 | 5.800 | 5.640 | 5.800 | 5.800 | 4,432 |
| 2026-06-26 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 974 |
| 2026-06-25 | 5.860 | 5.860 | 5.820 | 5.860 | 5.860 | 90 |
| 2026-06-24 | 5.840 | 5.840 | 5.800 | 5.840 | 5.840 | 131 |
| 2026-06-23 | 5.860 | 5.860 | 5.820 | 5.820 | 5.820 | 763 |
| 2026-06-22 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 1,123 |
| 2026-06-19 | 5.820 | 5.920 | 5.820 | 5.820 | 5.820 | 1,405 |
| 2026-06-18 | 5.920 | 5.920 | 5.820 | 5.820 | 5.820 | 1,238 |
| 2026-06-17 | 5.900 | 5.900 | 5.840 | 5.900 | 5.900 | 3,641 |
| 2026-06-16 | 5.900 | 6.020 | 5.840 | 6.020 | 6.020 | 3,628 |
| 2026-06-15 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 2,258 |
| 2026-06-12 | 5.940 | 6.020 | 5.760 | 5.960 | 5.960 | 4,118 |
| 2026-06-11 | 5.820 | 5.920 | 5.800 | 5.880 | 5.880 | 997 |
| 2026-06-10 | 6.000 | 6.000 | 5.820 | 5.940 | 5.940 | 1,572 |
| 2026-06-09 | 5.900 | 6.040 | 5.740 | 6.000 | 6.000 | 9,390 |
| 2026-06-08 | 5.960 | 5.960 | 5.800 | 5.900 | 5.900 | 1,543 |
| 2026-06-05 | 5.860 | 5.960 | 5.780 | 5.960 | 5.960 | 2,841 |
| 2026-06-03 | 5.740 | 5.880 | 5.740 | 5.880 | 5.880 | 2,327 |
| 2026-06-02 | 5.880 | 5.900 | 5.700 | 5.740 | 5.740 | 8,100 |
| 2026-06-01 | 6.040 | 6.060 | 5.880 | 5.960 | 5.960 | 5,362 |
| 2026-05-29 | 5.940 | 6.100 | 5.920 | 5.980 | 5.980 | 10,662 |
| 2026-05-28 | 5.900 | 6.060 | 5.900 | 6.000 | 6.000 | 15,729 |
| 2026-05-27 | 5.940 | 6.280 | 5.920 | 6.020 | 6.020 | 136,039 |
| 2026-05-26 | 5.940 | 5.940 | 5.840 | 5.860 | 5.860 | 6,509 |
| 2026-05-25 | 5.860 | 5.900 | 5.840 | 5.880 | 5.880 | 4,665 |
| 2026-05-22 | 5.880 | 5.900 | 5.860 | 5.860 | 5.860 | 6,237 |
| 2026-05-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 432 |
| 2026-05-20 | 5.920 | 5.920 | 5.860 | 5.920 | 5.920 | 2,895 |
| 2026-05-19 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 3,826 |
| 2026-05-18 | 6.000 | 6.000 | 5.840 | 5.940 | 5.940 | 7,849 |
| 2026-05-15 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 1,040 |
| 2026-05-14 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 1,623 |
| 2026-05-13 | 6.060 | 6.060 | 5.980 | 5.980 | 5.980 | 8,643 |
| 2026-05-12 | 6.060 | 6.100 | 6.060 | 6.060 | 6.060 | 679 |
| 2026-05-11 | 6.040 | 6.120 | 6.040 | 6.120 | 6.120 | 8,195 |
| 2026-05-08 | 6.200 | 6.200 | 6.040 | 6.140 | 6.140 | 2,196 |
| 2026-05-07 | 6.200 | 6.220 | 6.040 | 6.040 | 6.040 | 8,090 |
| 2026-05-06 | 6.180 | 6.180 | 6.100 | 6.180 | 6.180 | 1,243 |
| 2026-05-05 | 6.200 | 6.200 | 6.120 | 6.200 | 6.200 | 504 |
| 2026-05-04 | 6.260 | 6.260 | 6.140 | 6.140 | 6.140 | 323 |
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.