BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.820	6.820	6.600	6.660	6.660	5,696
2025-08-06	6.720	6.800	6.700	6.800	6.800	2,155
2025-08-05	6.800	6.820	6.700	6.720	6.720	625
2025-08-04	6.840	6.840	6.700	6.820	6.820	488
2025-08-01	6.820	6.900	6.640	6.640	6.640	3,684
2025-07-31	6.860	6.900	6.700	6.820	6.820	1,648
2025-07-30	6.780	6.900	6.780	6.900	6.900	315
2025-07-29	6.840	6.860	6.720	6.760	6.760	2,927
2025-07-28	6.940	6.940	6.840	6.840	6.840	1,355
2025-07-25	6.940	6.940	6.640	6.860	6.860	3,392
2025-07-24	7.000	7.000	6.840	6.840	6.840	956
2025-07-23	6.880	6.980	6.880	6.980	6.980	798
2025-07-22	7.000	7.080	6.820	7.040	7.040	3,912
2025-07-21	6.920	7.080	6.860	6.940	6.940	1,843
2025-07-18	7.220	7.240	6.800	7.080	7.080	2,930
2025-07-17	7.100	7.180	7.040	7.180	7.180	553
2025-07-16	7.060	7.160	7.000	7.100	7.100	948
2025-07-15	7.320	7.320	7.000	7.020	7.020	2,364
2025-07-14	7.400	7.480	7.240	7.320	7.320	2,022
2025-07-11	7.480	7.480	7.300	7.300	7.300	2,421
2025-07-10	7.180	7.480	7.180	7.380	7.380	6,677
2025-07-09	7.080	7.100	6.800	7.060	7.060	7,820
2025-07-08	6.780	7.380	6.780	7.020	7.020	23,533
2025-07-07	6.840	6.920	6.760	6.760	6.760	1,619
2025-07-04	6.840	6.840	6.780	6.840	6.840	972
2025-07-03	6.820	6.820	6.780	6.780	6.780	5,174
2025-07-02	6.760	6.900	6.760	6.880	6.880	5,199
2025-07-01	6.860	6.860	6.740	6.740	6.740	657
2025-06-30	6.900	6.900	6.800	6.880	6.880	1,719
2025-06-27	6.620	6.940	6.560	6.920	6.920	1,720
2025-06-26	6.660	6.780	6.600	6.780	6.780	678
2025-06-25	6.720	6.760	6.600	6.660	6.660	3,128
2025-06-24	6.840	6.840	6.660	6.700	6.700	1,069
2025-06-23	6.740	6.840	6.700	6.840	6.840	1,040
2025-06-20	6.700	6.960	6.660	6.740	6.740	1,687
2025-06-18	6.940	6.940	6.740	6.760	6.760	1,739
2025-06-17	6.820	6.840	6.800	6.800	6.800	611
2025-06-16	6.860	6.900	6.860	6.900	6.900	18
2025-06-13	6.820	6.820	6.720	6.800	6.800	2,127
2025-06-12	6.880	6.940	6.880	6.940	6.940	767
2025-06-11	6.960	6.960	6.800	6.860	6.860	292
2025-06-10	6.720	6.880	6.700	6.740	6.740	1,510
2025-06-09	6.940	6.940	6.700	6.700	6.700	3,313
2025-06-06	6.960	6.980	6.960	6.960	6.960	1,475
2025-06-05	6.780	7.000	6.740	6.960	6.960	2,347
2025-06-04	6.940	6.940	6.800	6.800	6.800	7,969
2025-06-03	6.860	6.940	6.840	6.840	6.840	937
2025-06-02	6.860	6.940	6.860	6.920	6.920	1,451
2025-05-30	6.960	6.960	6.900	6.900	6.900	345
2025-05-29	6.800	6.980	6.800	6.980	6.980	492
2025-05-28	6.960	6.960	6.740	6.900	6.900	3,727
2025-05-27	7.000	7.060	6.940	7.000	7.000	2,170
2025-05-26	7.100	7.100	6.920	7.000	7.000	5,553
2025-05-23	7.100	7.100	7.040	7.040	7.040	544
2025-05-22	7.060	7.060	7.060	7.060	7.060	562
2025-05-21	7.140	7.140	7.140	7.140	7.140	404
2025-05-20	7.180	7.180	7.100	7.160	7.160	1,096
2025-05-19	7.120	7.200	7.060	7.200	7.200	2,541
2025-05-16	7.100	7.140	7.060	7.060	7.060	1,133
2025-05-15	7.100	7.100	7.060	7.060	7.060	989

← NewerPage 6 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.