BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.700	9.720	9.680	9.700	9.700	3,209
2024-11-14	9.720	9.720	9.660	9.720	9.720	2,364
2024-11-13	9.680	9.740	9.660	9.680	9.680	4,195
2024-11-12	9.920	9.920	9.700	9.700	9.700	2,690
2024-11-08	9.940	10.100	9.860	10.100	10.100	2,765
2024-11-07	9.760	9.940	9.660	9.940	9.940	1,002
2024-11-06	9.920	9.980	9.660	9.980	9.980	1,713
2024-11-05	9.700	9.700	9.700	9.700	9.700	567
2024-11-04	9.800	9.800	9.760	9.760	9.760	1,778
2024-10-31	9.720	10.050	9.700	9.860	9.860	490
2024-10-30	10.000	10.050	9.700	9.840	9.840	2,424
2024-10-29	9.740	10.000	9.740	10.000	10.000	1,038
2024-10-28	9.700	9.900	9.700	9.740	9.740	1,870
2024-10-25	9.700	9.900	9.700	9.840	9.840	1,255
2024-10-24	9.760	9.820	9.760	9.800	9.800	1,736
2024-10-23	9.800	9.880	9.760	9.880	9.880	2,033
2024-10-22	9.920	9.920	9.720	9.860	9.860	2,394
2024-10-21	9.880	10.000	9.880	9.940	9.940	305
2024-10-18	9.780	9.860	9.720	9.860	9.860	1,053
2024-10-17	9.940	10.000	9.800	9.800	9.800	551
2024-10-16	9.800	10.000	9.800	10.000	10.000	2,143
2024-10-15	10.000	10.100	10.000	10.000	10.000	422
2024-10-14	10.050	10.050	10.000	10.050	10.050	1,090
2024-10-11	9.860	10.100	9.860	10.100	10.100	928
2024-10-10	9.840	10.000	9.840	9.880	9.880	880
2024-10-09	10.200	10.200	9.640	9.800	9.800	7,038
2024-10-08	10.150	10.250	10.050	10.200	10.200	266
2024-10-07	10.200	10.250	10.050	10.050	10.050	3,194
2024-10-04	10.150	10.400	10.000	10.050	10.050	7,591
2024-10-03	10.050	10.350	10.000	10.350	10.350	1,771
2024-10-02	10.150	10.200	10.050	10.050	10.050	1,792
2024-10-01	10.350	10.400	10.200	10.200	10.200	1,140
2024-09-30	10.150	10.350	10.150	10.350	10.350	2,734
2024-09-27	10.200	10.300	10.100	10.300	10.300	2,475
2024-09-26	10.400	10.400	10.150	10.300	10.300	573
2024-09-25	10.500	10.500	10.000	10.250	10.250	7,168
2024-09-24	10.600	10.750	10.400	10.500	10.500	880
2024-09-23	10.800	10.800	10.550	10.550	10.550	510
2024-09-20	10.950	10.950	10.650	10.650	10.650	73
2024-09-19	11.350	11.350	10.800	10.800	10.800	2,134
2024-09-18	10.900	10.900	10.550	10.850	10.850	295
2024-09-17	10.600	10.900	10.500	10.900	10.900	3,272
2024-09-16	10.950	11.200	10.750	11.100	11.100	5,438
2024-09-13	11.100	11.100	10.550	11.000	11.000	2,402
2024-09-12	10.950	11.000	10.650	11.000	11.000	1,368
2024-09-11	10.900	11.000	10.550	10.650	10.650	2,485
2024-09-10	10.750	10.950	10.450	10.950	10.950	1,261
2024-09-09	10.250	10.950	10.250	10.950	10.950	1,351
2024-09-06	10.350	10.750	10.150	10.700	10.700	4,200
2024-09-05	10.300	10.450	10.250	10.250	10.250	366
2024-09-04	10.500	10.500	10.300	10.300	10.300	758
2024-09-03	10.700	10.700	10.450	10.500	10.500	617
2024-09-02	10.500	10.750	10.250	10.700	10.700	4,049
2024-08-30	10.300	10.350	10.300	10.300	10.300	252
2024-08-29	10.200	10.350	10.200	10.350	10.350	328
2024-08-28	10.400	10.450	10.200	10.350	10.350	2,727
2024-08-27	10.300	10.500	10.300	10.350	10.350	215
2024-08-26	10.400	10.500	10.350	10.500	10.500	394
2024-08-23	10.450	10.450	10.200	10.400	10.400	1,350
2024-08-22	10.400	10.500	10.350	10.450	10.450	472

← NewerPage 9 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.