BoomBit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 989 |
| 2025-05-14 | 7.100 | 7.180 | 7.100 | 7.100 | 7.100 | 1,256 |
| 2025-05-13 | 7.100 | 7.140 | 7.100 | 7.100 | 7.100 | 1,332 |
| 2025-05-12 | 7.100 | 7.200 | 7.020 | 7.180 | 7.180 | 3,037 |
| 2025-05-09 | 7.060 | 7.240 | 7.040 | 7.100 | 7.100 | 1,258 |
| 2025-05-08 | 7.060 | 7.200 | 7.040 | 7.200 | 7.200 | 620 |
| 2025-05-07 | 7.140 | 7.200 | 7.060 | 7.200 | 7.200 | 6,879 |
| 2025-05-06 | 7.260 | 7.260 | 7.120 | 7.120 | 7.120 | 569 |
| 2025-05-05 | 7.220 | 7.300 | 7.180 | 7.300 | 7.300 | 1,092 |
| 2025-05-02 | 7.300 | 7.340 | 7.240 | 7.240 | 7.240 | 1,299 |
| 2025-04-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 219 |
| 2025-04-29 | 7.200 | 7.200 | 7.060 | 7.200 | 7.200 | 5,744 |
| 2025-04-28 | 6.820 | 7.180 | 6.820 | 7.100 | 7.100 | 1,477 |
| 2025-04-25 | 6.840 | 6.900 | 6.660 | 6.900 | 6.900 | 7,517 |
| 2025-04-24 | 6.880 | 6.900 | 6.680 | 6.680 | 6.680 | 5,964 |
| 2025-04-23 | 6.660 | 6.820 | 6.660 | 6.760 | 6.760 | 3,067 |
| 2025-04-22 | 6.820 | 6.820 | 6.600 | 6.800 | 6.800 | 2,139 |
| 2025-04-17 | 6.720 | 6.860 | 6.700 | 6.840 | 6.840 | 1,361 |
| 2025-04-16 | 6.660 | 6.900 | 6.600 | 6.720 | 6.720 | 995 |
| 2025-04-15 | 6.780 | 6.780 | 6.620 | 6.760 | 6.760 | 1,833 |
| 2025-04-14 | 6.920 | 7.000 | 6.820 | 6.820 | 6.820 | 5,440 |
| 2025-04-11 | 6.980 | 6.980 | 6.920 | 6.920 | 6.920 | 15 |
| 2025-04-10 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 5,768 |
| 2025-04-09 | 6.600 | 6.820 | 6.600 | 6.800 | 6.800 | 3,374 |
| 2025-04-08 | 6.560 | 6.980 | 6.560 | 6.900 | 6.900 | 6,898 |
| 2025-04-07 | 7.000 | 7.000 | 6.420 | 6.500 | 6.500 | 20,550 |
| 2025-04-04 | 7.500 | 7.500 | 7.020 | 7.200 | 7.200 | 9,408 |
| 2025-04-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 252 |
| 2025-04-02 | 7.680 | 7.680 | 7.620 | 7.620 | 7.620 | 337 |
| 2025-04-01 | 7.760 | 7.760 | 7.440 | 7.440 | 7.440 | 1,212 |
| 2025-03-31 | 7.700 | 7.760 | 7.480 | 7.700 | 7.700 | 3,829 |
| 2025-03-28 | 7.740 | 7.860 | 7.500 | 7.640 | 7.640 | 2,032 |
| 2025-03-27 | 7.380 | 7.780 | 7.320 | 7.680 | 7.680 | 2,520 |
| 2025-03-26 | 7.860 | 7.860 | 7.200 | 7.700 | 7.700 | 16,328 |
| 2025-03-25 | 7.820 | 7.980 | 7.760 | 7.920 | 7.920 | 1,800 |
| 2025-03-24 | 8.040 | 8.100 | 7.740 | 7.840 | 7.840 | 3,124 |
| 2025-03-21 | 7.860 | 8.140 | 7.860 | 8.040 | 8.040 | 4,529 |
| 2025-03-20 | 7.900 | 7.900 | 7.860 | 7.900 | 7.900 | 1,314 |
| 2025-03-19 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 395 |
| 2025-03-18 | 7.960 | 7.980 | 7.760 | 7.760 | 7.760 | 2,519 |
| 2025-03-17 | 7.840 | 7.880 | 7.740 | 7.800 | 7.800 | 1,798 |
| 2025-03-14 | 7.780 | 7.980 | 7.740 | 7.800 | 7.800 | 5,651 |
| 2025-03-13 | 7.980 | 7.980 | 7.700 | 7.780 | 7.780 | 1,843 |
| 2025-03-12 | 7.980 | 8.100 | 7.940 | 7.960 | 7.960 | 4,102 |
| 2025-03-11 | 7.800 | 8.100 | 7.800 | 7.980 | 7.980 | 4,438 |
| 2025-03-10 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 820 |
| 2025-03-07 | 8.000 | 8.140 | 7.960 | 8.100 | 8.100 | 2,631 |
| 2025-03-06 | 8.200 | 8.320 | 8.180 | 8.300 | 8.300 | 192 |
| 2025-03-05 | 8.120 | 8.200 | 8.120 | 8.200 | 8.200 | 815 |
| 2025-03-04 | 8.360 | 8.360 | 8.180 | 8.180 | 8.180 | 815 |
| 2025-03-03 | 8.100 | 8.360 | 8.100 | 8.360 | 8.360 | 534 |
| 2025-02-28 | 8.200 | 8.300 | 8.020 | 8.300 | 8.300 | 1,407 |
| 2025-02-27 | 8.340 | 8.380 | 8.140 | 8.200 | 8.200 | 2,257 |
| 2025-02-26 | 8.360 | 8.360 | 8.200 | 8.340 | 8.340 | 1,002 |
| 2025-02-25 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 481 |
| 2025-02-24 | 8.200 | 8.280 | 7.900 | 8.280 | 8.280 | 2,022 |
| 2025-02-21 | 8.380 | 8.400 | 8.200 | 8.200 | 8.200 | 2,049 |
| 2025-02-20 | 8.200 | 8.380 | 8.200 | 8.380 | 8.380 | 333 |
| 2025-02-19 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 915 |
| 2025-02-18 | 8.300 | 8.300 | 8.260 | 8.300 | 8.300 | 558 |
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.