BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	20.350	20.350	19.800	20.250	17.030	6,863
2022-01-04	20.900	20.900	19.840	20.350	17.114	15,998
2022-01-03	20.200	21.000	19.700	20.200	16.988	15,114
2021-12-30	20.350	20.400	19.900	20.250	17.030	20,348
2021-12-29	19.700	20.300	19.120	20.000	16.819	16,252
2021-12-28	18.800	19.700	18.660	19.300	16.231	22,619
2021-12-27	19.120	19.300	18.500	18.960	15.945	15,534
2021-12-23	18.020	19.300	18.020	19.120	16.079	44,141
2021-12-22	17.400	18.040	17.100	18.000	15.137	25,270
2021-12-21	17.000	17.260	16.900	17.260	14.515	9,238
2021-12-20	17.220	17.400	16.900	17.200	14.465	9,856
2021-12-17	17.400	17.500	17.160	17.420	14.650	3,218
2021-12-16	16.940	17.400	16.940	17.400	14.633	4,132
2021-12-15	17.020	17.680	17.020	17.260	14.515	15,766
2021-12-14	17.260	17.260	16.500	16.500	13.876	14,189
2021-12-13	17.520	17.520	16.900	16.980	14.280	7,368
2021-12-10	17.520	17.520	17.200	17.520	14.734	2,843
2021-12-09	17.480	17.760	17.480	17.760	14.936	2,461
2021-12-08	18.100	18.100	17.320	17.660	14.851	2,645
2021-12-07	18.000	18.100	17.860	17.860	15.020	3,482
2021-12-06	18.000	18.380	17.800	18.000	15.137	10,746
2021-12-03	17.340	17.800	16.900	17.800	14.969	10,915
2021-12-02	16.860	17.660	16.660	17.300	14.549	13,825
2021-12-01	16.340	16.880	16.340	16.840	14.162	5,420
2021-11-30	16.040	16.380	16.020	16.360	13.758	4,625
2021-11-29	16.480	16.480	15.840	16.200	13.624	3,249
2021-11-26	16.220	16.740	15.820	16.160	13.590	25,406
2021-11-25	16.820	17.440	16.440	16.440	13.825	12,886
2021-11-24	16.980	17.000	16.240	16.620	13.977	4,363
2021-11-23	17.000	17.040	16.000	16.960	14.263	16,042
2021-11-22	17.560	17.560	16.400	16.400	13.792	9,028
2021-11-19	16.940	17.500	16.500	16.920	14.229	10,191
2021-11-18	16.260	17.000	16.000	16.660	14.011	12,129
2021-11-17	17.500	17.500	17.100	17.100	14.381	4,398
2021-11-16	17.880	17.880	17.140	17.500	14.717	4,536
2021-11-15	18.140	18.140	17.340	17.420	14.650	14,179
2021-11-12	18.000	18.360	17.840	18.140	15.255	6,323
2021-11-10	18.400	18.500	17.800	17.800	14.969	6,807
2021-11-09	18.980	18.980	18.400	18.500	15.558	3,128
2021-11-08	19.020	19.040	18.500	18.980	15.962	5,785
2021-11-05	19.560	19.860	18.800	19.220	16.163	11,259
2021-11-04	19.000	19.280	19.000	19.160	16.113	3,161
2021-11-03	18.940	19.400	18.940	19.400	16.315	3,487
2021-11-02	18.700	19.000	18.640	18.800	15.810	3,814
2021-10-29	18.580	18.700	18.400	18.600	15.442	6,317
2021-10-28	18.600	18.680	18.320	18.660	15.492	3,140
2021-10-27	18.980	18.980	17.200	18.680	15.509	12,560
2021-10-26	18.900	18.980	18.420	18.900	15.691	2,317
2021-10-25	19.480	19.480	18.600	19.000	15.774	14,269
2021-10-22	19.000	19.480	19.000	19.480	16.173	5,921
2021-10-21	18.900	18.980	18.420	18.980	15.758	4,866
2021-10-20	18.800	18.900	18.200	18.340	15.226	21,027
2021-10-19	19.320	19.400	18.420	18.900	15.691	16,783
2021-10-18	19.900	19.900	19.200	19.500	16.189	10,531
2021-10-15	19.960	20.150	19.800	20.000	16.605	5,106
2021-10-14	20.250	20.300	19.520	19.960	16.571	3,576

← NewerPage 21 of 21 · 1,256 trading days

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.