BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.300	6.480	6.300	6.480	6.480	692
2025-10-30	6.500	6.500	6.300	6.460	6.460	1,744
2025-10-29	6.480	6.540	6.340	6.340	6.340	2,824
2025-10-28	6.440	6.500	6.300	6.340	6.340	3,957
2025-10-27	6.480	6.540	6.440	6.500	6.500	1,079
2025-10-24	6.760	6.760	6.420	6.680	6.680	1,541
2025-10-23	6.360	6.700	6.360	6.700	6.700	2,718
2025-10-22	6.400	6.500	6.300	6.340	6.340	2,169
2025-10-21	6.480	6.480	6.340	6.480	6.480	647
2025-10-20	6.500	6.600	6.320	6.580	6.580	2,504
2025-10-17	6.540	6.600	6.400	6.580	6.580	2,732
2025-10-16	6.480	6.580	6.400	6.520	6.520	1,706
2025-10-15	6.440	6.500	6.440	6.480	6.480	2,100
2025-10-14	6.340	6.440	6.320	6.440	6.440	313
2025-10-13	6.460	6.480	6.280	6.440	6.440	1,432
2025-10-10	6.460	6.460	6.240	6.300	6.300	1,681
2025-10-09	6.360	6.540	6.360	6.500	6.500	1,834
2025-10-08	6.520	6.520	6.360	6.400	6.400	17,310
2025-10-07	6.620	6.620	6.500	6.520	6.520	2,926
2025-10-06	6.760	6.760	6.620	6.620	6.620	1,061
2025-10-03	6.700	6.880	6.620	6.620	6.620	1,955
2025-10-02	6.720	6.720	6.540	6.660	6.660	10,495
2025-10-01	6.720	6.720	6.700	6.700	6.700	2,210
2025-09-30	6.600	6.900	6.600	6.900	6.900	3,693
2025-09-29	6.600	6.620	6.540	6.620	6.620	921
2025-09-26	6.520	6.640	6.460	6.600	6.600	11,539
2025-09-25	6.640	6.640	6.480	6.620	6.620	1,512
2025-09-24	6.820	6.840	6.500	6.660	6.660	3,663
2025-09-23	6.680	6.860	6.680	6.700	6.700	2,488
2025-09-22	6.860	6.980	6.680	6.680	6.680	2,490
2025-09-19	6.700	6.860	6.700	6.860	6.860	37
2025-09-18	6.720	6.720	6.680	6.680	6.680	186
2025-09-17	6.980	6.980	6.720	6.720	6.720	227
2025-09-16	6.820	7.000	6.800	6.800	6.800	6,330
2025-09-15	6.880	7.000	6.660	7.000	7.000	9,557
2025-09-12	6.680	6.900	6.660	6.880	6.880	4,561
2025-09-11	6.740	6.800	6.680	6.740	6.740	2,240
2025-09-10	6.680	6.680	6.600	6.600	6.600	2,242
2025-09-09	6.680	6.780	6.620	6.700	6.700	943
2025-09-08	6.700	6.800	6.660	6.800	6.800	931
2025-09-05	6.900	6.900	6.800	6.800	6.800	729
2025-09-04	6.920	6.920	6.660	6.840	6.840	697
2025-09-03	6.780	6.940	6.700	6.940	6.940	2,483
2025-09-02	6.760	6.760	6.700	6.760	6.760	845
2025-09-01	6.680	6.760	6.640	6.760	6.760	688
2025-08-29	6.640	6.760	6.600	6.600	6.600	573
2025-08-28	6.700	6.760	6.640	6.640	6.640	376
2025-08-27	6.740	6.740	6.680	6.700	6.700	2,278
2025-08-26	6.680	6.700	6.560	6.640	6.640	554
2025-08-25	6.620	6.820	6.620	6.780	6.780	1,435
2025-08-22	6.780	6.820	6.600	6.600	6.600	3,854
2025-08-21	6.640	6.640	6.640	6.640	6.640	652
2025-08-20	6.700	6.700	6.640	6.640	6.640	652
2025-08-19	6.780	6.820	6.620	6.760	6.760	2,619
2025-08-18	6.700	6.800	6.620	6.620	6.620	1,724
2025-08-14	6.800	6.800	6.640	6.700	6.700	585
2025-08-13	6.620	6.800	6.600	6.800	6.800	427
2025-08-12	6.720	6.720	6.680	6.680	6.680	909
2025-08-11	6.840	6.840	6.820	6.840	6.840	400
2025-08-08	6.820	6.860	6.680	6.860	6.860	705

← NewerPage 5 of 21 · 1,251 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.