Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	12.500	12.840	12.440	12.520	12.520	15,101
2024-05-24	13.000	13.000	12.440	12.580	12.580	13,970
2024-05-23	13.200	13.200	12.640	12.740	12.740	24,873
2024-05-22	12.500	13.360	12.360	13.260	13.260	82,569
2024-05-21	13.800	14.000	13.700	13.820	13.820	35,216
2024-05-20	12.980	13.800	12.920	13.700	13.700	51,364
2024-05-17	13.260	13.340	12.760	12.980	12.980	42,590
2024-05-16	11.980	13.600	11.820	13.260	13.260	93,475
2024-05-15	12.000	12.000	11.920	11.960	11.960	7,569
2024-05-14	12.080	12.140	11.880	11.880	11.880	7,275
2024-05-13	11.760	12.120	11.760	12.080	12.080	17,605
2024-05-10	11.720	11.940	11.700	11.800	11.800	6,960
2024-05-09	11.760	12.100	11.520	11.720	11.720	13,893
2024-05-08	12.020	12.020	11.760	11.760	11.760	4,484
2024-05-07	12.000	12.140	11.800	11.840	11.840	5,065
2024-05-06	11.820	12.180	11.820	12.020	12.020	9,998
2024-05-02	12.020	12.020	11.680	11.820	11.820	3,738
2024-04-30	12.000	12.100	11.780	11.900	11.900	6,557
2024-04-29	12.160	12.300	12.000	12.000	12.000	17,413
2024-04-26	12.400	12.460	12.140	12.160	12.160	9,583
2024-04-25	12.380	12.400	12.240	12.320	12.320	18,947
2024-04-24	12.320	12.420	12.180	12.240	12.240	18,152
2024-04-23	12.500	12.620	12.060	12.340	12.340	11,466
2024-04-22	12.240	12.440	12.000	12.400	12.400	12,652
2024-04-19	12.000	12.360	12.000	12.120	12.120	12,959
2024-04-18	12.240	13.300	12.000	12.020	12.020	28,276
2024-04-17	12.200	12.260	11.920	12.220	12.220	2,298
2024-04-16	12.740	12.760	11.960	12.300	12.300	11,564
2024-04-15	12.800	13.000	12.000	12.540	12.540	24,861
2024-04-12	13.000	13.160	12.780	12.800	12.800	16,419
2024-04-11	13.020	13.180	12.780	12.960	12.960	17,091
2024-04-10	13.260	13.280	12.920	13.000	13.000	7,736
2024-04-09	12.880	13.320	12.740	13.100	13.100	26,759
2024-04-08	12.980	13.120	12.860	13.000	13.000	6,634
2024-04-05	13.120	13.380	12.800	12.860	12.860	14,379
2024-04-04	13.200	13.460	13.060	13.120	13.120	19,120
2024-04-03	13.280	13.400	13.160	13.200	13.200	14,482
2024-04-02	13.140	13.460	12.840	13.240	13.240	49,939
2024-03-28	12.810	13.110	12.700	13.020	13.020	22,551
2024-03-27	13.170	13.300	12.410	12.690	12.690	54,404
2024-03-26	12.710	13.190	12.410	13.090	13.090	26,561
2024-03-25	13.100	13.450	12.340	12.740	12.740	46,084
2024-03-22	13.880	14.100	12.570	12.900	12.900	127,395
2024-03-21	14.740	15.100	13.800	14.000	14.000	139,386
2024-03-20	12.770	14.750	12.650	14.590	14.590	288,584
2024-03-19	12.500	14.200	11.540	12.550	12.550	264,386
2024-03-18	11.120	13.100	10.730	12.400	12.400	229,625
2024-03-15	11.890	11.890	10.740	11.200	11.200	107,444
2024-03-14	12.420	12.420	11.870	11.910	11.910	47,466
2024-03-13	12.500	12.500	12.220	12.420	12.420	29,851
2024-03-12	12.510	12.640	12.450	12.500	12.500	24,685
2024-03-11	12.840	12.960	12.500	12.510	12.510	31,714
2024-03-08	13.150	13.330	12.720	12.810	12.810	39,350
2024-03-07	13.900	13.950	12.800	13.150	13.150	81,596
2024-03-06	13.820	14.050	13.700	13.900	13.900	19,424
2024-03-05	14.300	14.390	13.810	13.820	13.820	22,020
2024-03-04	14.520	14.690	14.310	14.320	14.320	7,471
2024-03-01	14.330	14.680	14.310	14.500	14.500	26,142
2024-02-29	15.000	15.100	14.310	14.380	14.380	35,668
2024-02-28	15.110	15.140	14.910	15.090	15.090	31,264

← NewerPage 11 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.