BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.200	6.260	6.140	6.260	6.260	1,917
2026-04-29	6.220	6.260	6.220	6.220	6.220	2,215
2026-04-28	6.340	6.360	6.280	6.280	6.280	3,201
2026-04-27	6.440	6.440	6.320	6.320	6.320	8,969
2026-04-24	6.400	6.420	6.360	6.400	6.400	47,552
2026-04-23	6.380	6.420	6.300	6.400	6.400	4,614
2026-04-22	6.400	6.480	6.300	6.300	6.300	3,216
2026-04-21	6.420	6.420	6.340	6.340	6.340	1,098
2026-04-20	6.520	6.520	6.400	6.520	6.520	5,252
2026-04-17	6.500	6.540	6.380	6.400	6.400	2,238
2026-04-16	6.380	6.560	6.380	6.500	6.500	14,953
2026-04-15	6.220	6.380	6.220	6.380	6.380	2,603
2026-04-14	6.380	6.380	6.200	6.220	6.220	3,625
2026-04-13	6.200	6.420	6.200	6.400	6.400	2,019
2026-04-10	6.300	6.360	6.300	6.360	6.360	370
2026-04-09	6.320	6.400	6.220	6.380	6.380	2,375
2026-04-08	6.300	6.400	6.200	6.360	6.360	4,176
2026-04-07	6.340	6.340	6.080	6.080	6.080	4,095
2026-04-02	6.100	6.100	5.980	6.100	6.100	878
2026-04-01	6.000	6.100	6.000	6.100	6.100	610
2026-03-31	6.000	6.000	5.920	6.000	6.000	2,756
2026-03-30	6.040	6.040	5.960	6.000	6.000	563
2026-03-27	6.000	6.100	5.980	6.080	6.080	2,672
2026-03-26	6.060	6.100	5.920	6.080	6.080	2,409
2026-03-25	6.060	6.080	5.900	6.080	6.080	2,902
2026-03-24	6.080	6.160	5.920	6.140	6.140	981
2026-03-23	6.160	6.160	5.900	6.000	6.000	6,016
2026-03-20	6.200	6.220	6.180	6.180	6.180	539
2026-03-19	6.280	6.280	6.100	6.100	6.100	1,271
2026-03-18	6.300	6.300	6.120	6.280	6.280	988
2026-03-17	6.340	6.360	6.080	6.120	6.120	728
2026-03-16	6.220	6.360	6.080	6.360	6.360	2,449
2026-03-13	6.180	6.280	6.100	6.280	6.280	1,081
2026-03-12	6.400	6.400	6.180	6.180	6.180	2,216
2026-03-11	6.400	6.400	6.160	6.380	6.380	868
2026-03-10	6.340	6.380	6.220	6.300	6.300	1,641
2026-03-09	6.320	6.320	6.300	6.300	6.300	307
2026-03-06	6.080	6.380	6.080	6.380	6.380	2,864
2026-03-05	6.240	6.240	6.060	6.200	6.200	974
2026-03-04	6.000	6.240	6.000	6.240	6.240	1,867
2026-03-03	6.280	6.280	6.040	6.140	6.140	1,505
2026-03-02	6.200	6.260	6.020	6.240	6.240	4,291
2026-02-27	6.580	6.580	6.040	6.260	6.260	12,236
2026-02-26	6.600	6.660	6.320	6.400	6.400	3,398
2026-02-25	6.740	6.740	6.540	6.540	6.540	2,290
2026-02-24	6.620	6.620	6.620	6.620	6.620	214
2026-02-23	6.780	6.780	6.620	6.620	6.620	2,702
2026-02-20	6.740	6.740	6.600	6.600	6.600	872
2026-02-19	6.900	6.940	6.700	6.740	6.740	3,118
2026-02-18	6.780	6.980	6.780	6.880	6.880	2,653
2026-02-17	6.720	6.800	6.620	6.780	6.780	284
2026-02-16	6.780	6.780	6.600	6.600	6.600	110
2026-02-13	6.840	6.840	6.400	6.760	6.760	995
2026-02-12	6.860	6.860	6.840	6.840	6.840	206
2026-02-11	6.900	6.900	6.700	6.860	6.860	640
2026-02-10	6.780	6.780	6.360	6.740	6.740	11,690
2026-02-09	6.980	6.980	6.300	6.780	6.780	19,537
2026-02-06	7.000	7.000	6.940	7.000	7.000	719
2026-02-05	6.860	7.020	6.720	7.000	7.000	5,158
2026-02-04	7.020	7.020	6.920	6.920	6.920	1,787

← NewerPage 3 of 21 · 1,254 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.