BoomBit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.920 | 7.100 | 6.920 | 7.040 | 7.040 | 2,127 |
| 2026-02-02 | 7.000 | 7.100 | 6.900 | 7.080 | 7.080 | 3,130 |
| 2026-01-30 | 7.000 | 7.060 | 6.900 | 6.900 | 6.900 | 6,948 |
| 2026-01-29 | 6.980 | 7.140 | 6.940 | 7.080 | 7.080 | 1,703 |
| 2026-01-28 | 7.040 | 7.080 | 6.940 | 7.020 | 7.020 | 5,376 |
| 2026-01-27 | 7.040 | 7.280 | 7.040 | 7.200 | 7.200 | 1,877 |
| 2026-01-26 | 7.100 | 7.420 | 7.040 | 7.140 | 7.140 | 15,145 |
| 2026-01-23 | 7.000 | 7.280 | 7.000 | 7.180 | 7.180 | 9,699 |
| 2026-01-22 | 7.000 | 7.120 | 6.940 | 7.020 | 7.020 | 10,040 |
| 2026-01-21 | 7.060 | 7.080 | 6.900 | 7.040 | 7.040 | 721 |
| 2026-01-20 | 6.920 | 7.160 | 6.920 | 6.940 | 6.940 | 9,020 |
| 2026-01-19 | 7.120 | 7.120 | 6.920 | 6.940 | 6.940 | 4,858 |
| 2026-01-16 | 7.100 | 7.260 | 7.000 | 7.120 | 7.120 | 3,361 |
| 2026-01-15 | 7.100 | 7.160 | 6.900 | 7.020 | 7.020 | 9,605 |
| 2026-01-14 | 7.120 | 7.180 | 6.920 | 7.120 | 7.120 | 6,274 |
| 2026-01-13 | 7.360 | 7.360 | 7.020 | 7.120 | 7.120 | 17,476 |
| 2026-01-12 | 7.760 | 8.100 | 7.240 | 7.240 | 7.240 | 28,961 |
| 2026-01-09 | 6.760 | 7.880 | 6.760 | 7.640 | 7.640 | 75,941 |
| 2026-01-08 | 6.340 | 6.360 | 6.220 | 6.300 | 6.300 | 1,409 |
| 2026-01-07 | 6.480 | 6.480 | 6.180 | 6.360 | 6.360 | 1,613 |
| 2026-01-05 | 6.260 | 6.340 | 6.180 | 6.340 | 6.340 | 7,584 |
| 2026-01-02 | 6.100 | 6.300 | 6.080 | 6.280 | 6.280 | 5,614 |
| 2025-12-30 | 5.600 | 6.160 | 5.600 | 6.080 | 6.080 | 6,280 |
| 2025-12-29 | 5.900 | 5.900 | 5.580 | 5.580 | 5.580 | 11,822 |
| 2025-12-23 | 5.620 | 5.840 | 5.520 | 5.800 | 5.800 | 32,119 |
| 2025-12-22 | 5.700 | 5.840 | 5.460 | 5.520 | 5.520 | 22,270 |
| 2025-12-19 | 5.800 | 5.800 | 5.640 | 5.700 | 5.700 | 5,340 |
| 2025-12-18 | 5.780 | 5.980 | 5.620 | 5.800 | 5.800 | 13,152 |
| 2025-12-17 | 6.060 | 6.100 | 5.580 | 5.900 | 5.900 | 12,529 |
| 2025-12-16 | 6.100 | 6.200 | 6.000 | 6.040 | 6.040 | 3,987 |
| 2025-12-15 | 6.260 | 6.340 | 6.080 | 6.100 | 6.100 | 7,287 |
| 2025-12-12 | 6.420 | 6.420 | 6.280 | 6.340 | 6.340 | 3,335 |
| 2025-12-11 | 6.380 | 6.500 | 6.120 | 6.340 | 6.340 | 8,904 |
| 2025-12-10 | 6.380 | 6.500 | 6.380 | 6.380 | 6.380 | 1,707 |
| 2025-12-09 | 6.500 | 6.540 | 6.280 | 6.380 | 6.380 | 4,290 |
| 2025-12-08 | 6.340 | 6.520 | 6.340 | 6.500 | 6.500 | 2,485 |
| 2025-12-05 | 6.320 | 6.480 | 6.320 | 6.340 | 6.340 | 6,428 |
| 2025-12-04 | 6.300 | 6.380 | 6.300 | 6.320 | 6.320 | 3,485 |
| 2025-12-03 | 6.380 | 6.400 | 6.280 | 6.320 | 6.320 | 8,044 |
| 2025-12-02 | 6.400 | 6.420 | 6.360 | 6.400 | 6.400 | 3,422 |
| 2025-12-01 | 6.500 | 6.540 | 6.400 | 6.400 | 6.400 | 217 |
| 2025-11-28 | 6.480 | 6.520 | 6.340 | 6.500 | 6.500 | 2,015 |
| 2025-11-27 | 6.260 | 6.500 | 6.260 | 6.480 | 6.480 | 442 |
| 2025-11-26 | 6.400 | 6.400 | 6.260 | 6.280 | 6.280 | 3,076 |
| 2025-11-25 | 6.420 | 6.460 | 6.420 | 6.460 | 6.460 | 487 |
| 2025-11-24 | 6.440 | 6.460 | 6.440 | 6.460 | 6.460 | 5 |
| 2025-11-21 | 6.480 | 6.480 | 6.260 | 6.440 | 6.440 | 1,874 |
| 2025-11-20 | 6.480 | 6.480 | 6.300 | 6.480 | 6.480 | 231 |
| 2025-11-19 | 6.420 | 6.500 | 6.240 | 6.240 | 6.240 | 4,257 |
| 2025-11-18 | 6.540 | 6.540 | 6.420 | 6.420 | 6.420 | 1,003 |
| 2025-11-17 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 379 |
| 2025-11-14 | 6.560 | 6.560 | 6.500 | 6.500 | 6.500 | 375 |
| 2025-11-13 | 6.580 | 6.580 | 6.500 | 6.500 | 6.500 | 944 |
| 2025-11-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 51 |
| 2025-11-10 | 6.680 | 6.680 | 6.660 | 6.680 | 6.680 | 1,064 |
| 2025-11-07 | 6.640 | 6.680 | 6.620 | 6.660 | 6.660 | 3,705 |
| 2025-11-06 | 6.500 | 6.640 | 6.440 | 6.620 | 6.620 | 2,820 |
| 2025-11-05 | 6.400 | 6.540 | 6.360 | 6.420 | 6.420 | 4,857 |
| 2025-11-04 | 6.340 | 6.460 | 6.340 | 6.400 | 6.400 | 1,230 |
| 2025-11-03 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 606 |
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.