BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	15.440	15.440	15.180	15.180	12.766	2,041
2022-03-30	15.440	15.440	15.260	15.380	12.934	1,113
2022-03-29	15.400	15.400	15.220	15.400	12.951	1,308
2022-03-28	15.100	15.320	15.100	15.160	12.749	889
2022-03-25	15.240	15.300	15.100	15.100	12.699	1,586
2022-03-24	15.080	15.180	14.900	15.100	12.699	4,163
2022-03-23	15.000	15.200	14.700	14.760	12.413	3,669
2022-03-22	14.840	14.980	14.700	14.900	12.530	4,939
2022-03-21	14.900	15.200	14.800	15.000	12.615	3,978
2022-03-18	15.320	15.320	14.800	14.940	12.564	8,069
2022-03-17	15.440	15.440	14.980	15.200	12.783	13,140
2022-03-16	15.120	15.460	15.000	15.440	12.985	9,996
2022-03-15	15.100	15.480	15.000	15.240	12.816	3,702
2022-03-14	15.700	15.700	14.960	15.100	12.699	11,827
2022-03-11	15.400	15.720	14.600	15.720	13.220	17,895
2022-03-10	16.000	16.000	15.020	15.800	13.287	2,325
2022-03-09	14.860	15.700	14.860	15.700	13.203	2,566
2022-03-08	15.260	15.720	14.300	15.320	12.884	2,009
2022-03-07	16.160	16.400	13.220	15.000	12.615	34,516
2022-03-04	16.040	16.600	16.000	16.600	13.960	3,614
2022-03-03	16.600	16.800	16.020	16.300	13.708	3,474
2022-03-02	16.560	17.160	16.560	16.800	14.128	4,209
2022-03-01	17.180	17.580	16.060	17.100	14.381	12,098
2022-02-28	16.900	17.600	16.900	17.200	14.465	4,966
2022-02-25	14.720	17.440	14.720	17.440	14.666	8,322
2022-02-24	16.000	16.500	14.500	15.700	13.203	28,863
2022-02-23	17.100	17.100	16.640	16.680	14.027	3,349
2022-02-22	16.580	17.100	16.400	17.100	14.381	3,253
2022-02-21	17.100	17.100	16.500	17.100	14.381	9,415
2022-02-18	17.500	17.780	17.040	17.400	14.633	4,516
2022-02-17	17.720	18.000	17.500	17.800	14.969	3,598
2022-02-16	18.080	18.100	17.800	18.000	15.137	1,841
2022-02-15	17.900	18.100	17.600	18.020	15.154	5,397
2022-02-14	18.020	18.020	17.500	17.960	15.104	5,016
2022-02-11	18.000	18.400	17.880	18.380	15.457	3,098
2022-02-10	18.020	18.200	17.940	18.180	15.289	1,129
2022-02-09	18.100	18.400	18.000	18.000	15.137	1,795
2022-02-08	18.200	18.560	17.800	17.800	14.969	3,362
2022-02-07	18.480	18.600	17.960	18.400	15.474	3,681
2022-02-04	18.300	18.600	18.100	18.100	15.221	2,257
2022-02-03	18.040	18.340	17.800	18.300	15.390	8,626
2022-02-02	17.880	18.380	17.880	18.380	15.457	4,227
2022-02-01	17.800	18.380	17.800	18.380	15.457	8,485
2022-01-31	18.000	18.640	18.000	18.200	15.306	2,727
2022-01-28	18.420	18.420	17.600	17.620	14.818	3,935
2022-01-27	18.620	18.700	18.420	18.420	15.491	4,966
2022-01-26	18.480	18.600	18.200	18.600	15.642	4,468
2022-01-25	18.000	18.700	18.000	18.480	15.541	5,104
2022-01-24	19.460	19.460	17.600	18.800	15.810	12,927
2022-01-21	19.420	19.740	18.200	19.460	16.365	18,728
2022-01-20	20.300	20.300	19.160	19.700	16.567	7,842
2022-01-19	19.600	20.000	19.500	20.000	16.819	5,291
2022-01-18	19.820	20.400	19.700	19.900	16.735	4,185
2022-01-17	20.000	20.000	19.780	20.000	16.819	2,320
2022-01-14	20.000	20.000	19.740	19.980	16.803	2,917
2022-01-13	20.500	20.500	19.740	20.200	16.988	4,430
2022-01-12	20.000	20.700	19.780	20.450	17.198	11,152
2022-01-11	19.800	20.200	19.340	20.200	16.988	11,669
2022-01-10	20.350	20.350	19.540	19.800	16.651	8,727
2022-01-07	20.250	20.750	20.200	20.200	16.988	4,473

← NewerPage 20 of 21 · 1,256 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.