Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.360	15.360	15.100	15.110	15.110	29,830
2024-02-26	15.590	15.600	15.150	15.380	15.380	33,931
2024-02-23	15.580	16.060	15.420	15.700	15.700	31,274
2024-02-22	16.000	16.140	15.800	15.800	15.800	15,985
2024-02-21	16.180	16.190	16.030	16.050	16.050	4,326
2024-02-20	16.230	16.230	16.030	16.030	16.030	6,969
2024-02-19	16.100	16.230	16.040	16.100	16.100	9,051
2024-02-16	16.060	16.280	16.000	16.070	16.070	12,788
2024-02-15	16.100	16.400	16.000	16.150	16.150	9,172
2024-02-14	15.300	16.280	15.300	16.100	16.100	30,279
2024-02-13	15.900	16.190	15.200	15.230	15.230	35,479
2024-02-12	16.180	16.200	15.990	16.020	16.020	29,148
2024-02-09	16.900	16.930	16.000	16.180	16.180	40,438
2024-02-08	16.700	16.920	16.700	16.730	16.730	8,152
2024-02-07	16.890	16.890	16.610	16.720	16.720	6,987
2024-02-06	16.950	17.180	16.520	16.730	16.730	21,965
2024-02-05	17.090	17.290	17.000	17.000	17.000	11,606
2024-02-02	17.250	17.350	17.000	17.030	17.030	12,184
2024-02-01	17.330	17.400	16.900	17.250	17.250	18,163
2024-01-31	17.520	17.520	17.000	17.080	17.080	17,002
2024-01-30	17.400	17.590	17.200	17.310	17.310	8,050
2024-01-29	17.660	17.930	17.310	17.370	17.370	12,902
2024-01-26	17.750	18.020	17.660	17.800	17.800	11,577
2024-01-25	18.290	18.290	17.700	17.850	17.850	21,027
2024-01-24	17.040	18.510	17.040	18.250	18.250	113,946
2024-01-23	16.670	17.360	16.670	17.030	17.030	9,850
2024-01-22	16.680	17.090	16.600	16.860	16.860	9,881
2024-01-19	16.600	16.900	16.500	16.660	16.660	8,205
2024-01-18	17.060	17.330	16.510	16.510	16.510	23,345
2024-01-17	17.440	17.440	16.800	17.030	17.030	24,116
2024-01-16	18.000	18.000	17.400	17.630	17.630	15,258
2024-01-15	18.200	18.220	17.810	17.830	17.830	12,355
2024-01-12	18.150	18.150	17.820	17.990	17.990	14,146
2024-01-11	17.790	18.500	17.560	18.000	18.000	45,295
2024-01-10	17.360	18.140	17.130	17.750	17.750	34,333
2024-01-09	17.500	17.500	16.800	17.300	17.300	14,267
2024-01-08	17.600	17.650	17.210	17.290	17.290	7,685
2024-01-05	17.390	17.670	17.210	17.510	17.510	15,284
2024-01-04	17.200	17.500	17.000	17.300	17.300	19,566
2024-01-03	17.260	17.360	16.710	16.900	16.900	31,789
2024-01-02	18.000	18.290	16.500	17.150	17.150	67,771
2023-12-29	18.300	18.620	18.000	18.000	18.000	101,971
2023-12-28	16.600	18.200	16.600	18.060	18.060	121,152
2023-12-27	16.520	16.650	16.350	16.490	16.490	141,159
2023-12-22	16.560	16.800	16.440	16.600	16.600	128,027
2023-12-21	16.950	16.950	16.500	16.560	16.560	41,062
2023-12-20	17.120	18.600	16.200	16.900	16.900	241,696
2023-12-19	17.470	17.470	17.050	17.150	17.150	70,744
2023-12-18	18.760	18.760	17.030	17.480	17.480	150,250
2023-12-15	19.200	19.200	18.700	18.760	18.760	38,937
2023-12-14	19.280	19.490	18.990	19.200	19.200	24,353
2023-12-13	19.590	19.730	18.800	19.250	19.250	79,116
2023-12-12	20.340	20.600	19.600	19.870	19.870	36,972
2023-12-11	21.140	21.200	20.100	20.340	20.340	53,905
2023-12-08	21.060	21.360	21.000	21.160	21.160	24,497
2023-12-07	21.020	21.200	21.020	21.060	21.060	9,970
2023-12-06	21.840	21.840	20.940	21.200	21.200	30,915
2023-12-05	21.900	21.900	21.520	21.840	21.840	14,954
2023-12-04	22.000	22.180	21.600	21.900	21.900	9,969
2023-12-01	21.400	22.200	21.400	21.940	21.940	32,257

← NewerPage 12 of 21 · 1,251 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.