Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	13.100	14.260	13.100	13.560	13.560	51,958
2024-08-20	12.900	13.340	12.740	13.100	13.100	10,011
2024-08-19	13.100	13.100	12.860	12.880	12.880	8,787
2024-08-16	13.120	13.160	12.900	13.000	13.000	13,911
2024-08-14	13.120	13.380	12.700	13.000	13.000	25,771
2024-08-13	13.720	14.700	13.000	13.120	13.120	71,548
2024-08-12	11.720	14.160	11.700	14.000	14.000	104,054
2024-08-09	11.960	11.960	11.800	11.900	11.900	6,020
2024-08-08	11.620	12.000	11.620	11.800	11.800	5,141
2024-08-07	11.800	11.800	11.520	11.760	11.760	10,515
2024-08-06	11.680	11.800	11.560	11.640	11.640	4,131
2024-08-05	12.060	12.160	11.540	11.680	11.680	20,400
2024-08-02	12.080	12.360	12.020	12.300	12.300	6,669
2024-08-01	12.200	12.200	12.060	12.060	12.060	3,205
2024-07-31	12.200	12.200	12.000	12.020	12.020	7,146
2024-07-30	12.260	12.260	12.120	12.140	12.140	7,110
2024-07-29	12.360	12.360	11.800	12.140	12.140	5,761
2024-07-26	12.300	12.380	12.060	12.380	12.380	3,328
2024-07-25	12.120	12.300	11.880	12.200	12.200	7,758
2024-07-24	12.400	12.680	11.820	12.140	12.140	15,845
2024-07-23	12.600	12.780	12.340	12.340	12.340	4,530
2024-07-22	12.880	12.940	12.600	12.600	12.600	5,868
2024-07-19	12.900	12.900	12.720	12.860	12.860	2,291
2024-07-18	12.800	13.000	12.620	12.900	12.900	11,034
2024-07-17	12.800	13.000	12.660	12.800	12.800	5,885
2024-07-16	12.720	12.800	12.640	12.720	12.720	7,748
2024-07-15	12.960	13.000	12.700	12.720	12.720	8,553
2024-07-12	12.900	13.000	12.760	12.960	12.960	3,839
2024-07-11	13.020	13.060	12.900	12.940	12.940	5,320
2024-07-10	13.080	13.080	12.860	13.000	13.000	15,616
2024-07-09	13.080	13.100	12.940	13.080	13.080	3,800
2024-07-08	13.140	13.180	12.900	13.080	13.080	11,345
2024-07-05	13.240	13.340	13.120	13.120	13.120	4,958
2024-07-04	13.200	13.380	13.000	13.260	13.260	7,396
2024-07-03	13.140	13.400	13.140	13.360	13.360	8,257
2024-07-02	13.360	13.500	13.140	13.280	13.280	11,166
2024-07-01	13.000	13.500	13.000	13.360	13.360	19,815
2024-06-28	12.440	13.160	12.320	13.020	13.020	31,857
2024-06-27	12.520	12.520	12.060	12.300	12.300	19,012
2024-06-26	12.700	12.700	12.520	12.520	12.520	12,811
2024-06-25	12.800	12.800	12.440	12.680	12.680	9,439
2024-06-24	13.020	13.040	12.400	12.660	12.660	10,078
2024-06-21	12.940	13.100	12.760	13.020	13.020	2,813
2024-06-20	13.060	13.080	12.520	12.900	12.900	10,928
2024-06-19	13.080	13.200	12.980	13.040	13.040	10,263
2024-06-18	12.760	13.200	12.740	13.100	13.100	33,337
2024-06-17	12.400	12.760	12.380	12.660	12.660	7,276
2024-06-14	12.600	12.600	12.300	12.400	12.400	15,647
2024-06-13	12.040	12.900	11.800	12.480	12.480	26,987
2024-06-12	12.000	12.060	11.920	11.980	11.980	5,611
2024-06-11	11.540	12.100	11.540	11.960	11.960	13,006
2024-06-10	11.800	11.800	11.500	11.640	11.640	6,237
2024-06-07	11.740	12.000	11.100	11.820	11.820	14,779
2024-06-06	12.600	12.780	11.960	12.100	12.100	21,775
2024-06-05	12.880	12.880	12.640	12.680	12.680	12,090
2024-06-04	12.900	12.980	12.780	12.800	12.800	5,757
2024-06-03	12.680	12.980	12.600	12.780	12.780	16,701
2024-05-31	12.480	13.000	12.400	12.680	12.680	7,643
2024-05-29	12.400	12.620	12.400	12.480	12.480	11,560
2024-05-28	12.600	12.780	12.500	12.640	12.640	6,830

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-18	2.0000 PLN
2022-09-28	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.