BoomBit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 667 |
| 2025-02-14 | 8.400 | 8.420 | 8.240 | 8.400 | 8.400 | 3,677 |
| 2025-02-13 | 8.640 | 8.640 | 8.240 | 8.400 | 8.400 | 4,747 |
| 2025-02-12 | 8.280 | 8.660 | 8.220 | 8.660 | 8.660 | 4,252 |
| 2025-02-11 | 8.140 | 8.280 | 8.080 | 8.200 | 8.200 | 830 |
| 2025-02-10 | 8.000 | 8.260 | 8.000 | 8.240 | 8.240 | 3,401 |
| 2025-02-07 | 8.100 | 8.200 | 7.900 | 8.200 | 8.200 | 2,102 |
| 2025-02-06 | 8.300 | 8.340 | 8.000 | 8.000 | 8.000 | 569 |
| 2025-02-05 | 8.300 | 8.380 | 8.280 | 8.300 | 8.300 | 1,075 |
| 2025-02-04 | 8.060 | 8.380 | 8.060 | 8.380 | 8.380 | 490 |
| 2025-02-03 | 7.880 | 8.060 | 7.880 | 8.060 | 8.060 | 257 |
| 2025-01-31 | 8.000 | 8.000 | 7.840 | 7.840 | 7.840 | 6,772 |
| 2025-01-30 | 8.000 | 8.000 | 7.900 | 7.920 | 7.920 | 2,642 |
| 2025-01-29 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 286 |
| 2025-01-28 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 176 |
| 2025-01-27 | 8.000 | 8.020 | 7.880 | 7.900 | 7.900 | 2,287 |
| 2025-01-24 | 7.900 | 8.000 | 7.840 | 8.000 | 8.000 | 2,793 |
| 2025-01-23 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 314 |
| 2025-01-22 | 7.960 | 8.000 | 7.860 | 7.860 | 7.860 | 5,049 |
| 2025-01-21 | 7.980 | 7.980 | 7.860 | 7.940 | 7.940 | 916 |
| 2025-01-20 | 8.060 | 8.060 | 7.920 | 7.940 | 7.940 | 2,120 |
| 2025-01-17 | 8.120 | 8.120 | 7.840 | 7.920 | 7.920 | 8,150 |
| 2025-01-16 | 8.200 | 8.380 | 7.900 | 8.120 | 8.120 | 2,501 |
| 2025-01-15 | 7.900 | 8.400 | 7.900 | 8.260 | 8.260 | 90 |
| 2025-01-14 | 8.400 | 8.560 | 7.900 | 7.900 | 7.900 | 4,254 |
| 2025-01-13 | 8.340 | 8.480 | 8.340 | 8.400 | 8.400 | 1,183 |
| 2025-01-10 | 8.300 | 8.500 | 8.020 | 8.340 | 8.340 | 1,986 |
| 2025-01-09 | 7.920 | 8.320 | 7.920 | 8.220 | 8.220 | 1,027 |
| 2025-01-08 | 8.200 | 8.200 | 7.980 | 8.180 | 8.180 | 2,541 |
| 2025-01-07 | 8.740 | 8.740 | 8.200 | 8.220 | 8.220 | 2,065 |
| 2025-01-03 | 8.580 | 8.760 | 8.500 | 8.500 | 8.500 | 2,058 |
| 2025-01-02 | 8.260 | 8.980 | 8.160 | 8.500 | 8.500 | 1,776 |
| 2024-12-30 | 7.880 | 7.980 | 7.740 | 7.960 | 7.960 | 1,056 |
| 2024-12-27 | 7.360 | 8.100 | 7.300 | 7.880 | 7.880 | 5,861 |
| 2024-12-23 | 7.480 | 7.700 | 7.180 | 7.660 | 7.660 | 17,559 |
| 2024-12-20 | 7.680 | 7.680 | 6.960 | 7.680 | 7.680 | 11,871 |
| 2024-12-19 | 7.800 | 7.800 | 7.580 | 7.580 | 7.580 | 6,861 |
| 2024-12-18 | 7.820 | 7.880 | 7.760 | 7.800 | 7.800 | 5,784 |
| 2024-12-17 | 8.140 | 8.140 | 7.600 | 7.820 | 7.820 | 9,321 |
| 2024-12-16 | 8.420 | 8.480 | 8.040 | 8.200 | 8.200 | 16,123 |
| 2024-12-13 | 8.460 | 8.620 | 8.400 | 8.400 | 8.400 | 2,798 |
| 2024-12-12 | 8.700 | 8.760 | 8.220 | 8.680 | 8.680 | 6,792 |
| 2024-12-11 | 9.000 | 9.000 | 8.780 | 8.840 | 8.840 | 6,543 |
| 2024-12-10 | 9.000 | 9.000 | 8.880 | 8.920 | 8.920 | 4,571 |
| 2024-12-09 | 8.940 | 9.280 | 8.940 | 9.000 | 9.000 | 4,078 |
| 2024-12-06 | 9.100 | 9.200 | 9.040 | 9.040 | 9.040 | 785 |
| 2024-12-05 | 9.000 | 9.200 | 8.960 | 9.200 | 9.200 | 8,542 |
| 2024-12-04 | 9.000 | 9.160 | 9.000 | 9.000 | 9.000 | 4,479 |
| 2024-12-03 | 9.160 | 9.160 | 9.020 | 9.040 | 9.040 | 5,736 |
| 2024-12-02 | 9.520 | 9.520 | 9.000 | 9.160 | 9.160 | 8,421 |
| 2024-11-29 | 9.700 | 9.800 | 9.700 | 9.700 | 9.700 | 1,145 |
| 2024-11-28 | 10.000 | 10.000 | 9.400 | 9.520 | 9.520 | 4,111 |
| 2024-11-27 | 9.720 | 9.920 | 9.720 | 9.820 | 9.820 | 437 |
| 2024-11-26 | 9.600 | 9.960 | 9.340 | 9.720 | 9.720 | 3,056 |
| 2024-11-25 | 9.500 | 9.580 | 9.500 | 9.500 | 9.500 | 712 |
| 2024-11-22 | 9.560 | 9.560 | 9.260 | 9.540 | 9.540 | 2,338 |
| 2024-11-21 | 9.260 | 9.560 | 9.100 | 9.560 | 9.560 | 850 |
| 2024-11-20 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 1,211 |
| 2024-11-19 | 9.600 | 9.640 | 9.040 | 9.360 | 9.360 | 3,675 |
| 2024-11-18 | 9.680 | 9.680 | 9.600 | 9.600 | 9.600 | 2,395 |
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.