Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.640	21.640	20.320	21.200	21.200	24,593
2023-11-29	21.700	21.700	20.120	20.500	20.500	43,927
2023-11-28	21.760	22.180	21.580	21.780	21.780	8,134
2023-11-27	21.840	22.380	21.620	21.940	21.940	12,837
2023-11-24	21.360	22.000	20.900	21.760	21.760	24,872
2023-11-23	22.800	22.820	20.200	21.460	21.460	116,542
2023-11-22	23.340	23.600	22.420	22.800	22.800	62,752
2023-11-21	23.980	24.000	23.600	23.960	23.960	14,730
2023-11-20	24.200	24.380	23.900	24.000	24.000	21,848
2023-11-17	24.500	24.500	24.200	24.200	24.200	11,333
2023-11-16	24.940	24.940	24.240	24.420	24.420	14,611
2023-11-15	25.200	25.220	24.680	25.000	25.000	21,537
2023-11-14	25.000	25.200	24.760	25.200	25.200	10,611
2023-11-13	25.620	25.800	25.100	25.100	25.100	9,582
2023-11-10	25.100	26.220	25.100	25.620	25.620	14,768
2023-11-09	25.460	25.460	24.600	25.000	25.000	16,033
2023-11-08	26.240	26.240	25.240	25.260	25.260	19,902
2023-11-07	26.900	27.280	25.500	26.020	26.020	21,436
2023-11-06	27.020	27.400	26.740	27.060	27.060	22,219
2023-11-03	27.500	27.580	26.800	27.020	27.020	15,644
2023-11-02	27.540	27.800	27.400	27.540	27.540	19,754
2023-10-31	27.320	28.060	27.040	27.720	27.720	19,004
2023-10-30	27.180	27.500	26.520	27.240	27.240	15,146
2023-10-27	26.760	27.080	26.740	26.920	26.920	7,044
2023-10-26	27.080	27.420	26.320	27.020	27.020	18,248
2023-10-25	27.000	27.180	26.640	27.080	27.080	13,582
2023-10-24	27.820	28.100	27.220	27.240	27.240	15,667
2023-10-23	28.040	28.100	27.300	27.920	27.920	18,742
2023-10-20	28.420	28.420	27.980	28.040	28.040	10,674
2023-10-19	28.320	28.500	27.980	28.040	28.040	18,785
2023-10-18	27.900	28.420	27.700	28.320	28.320	49,130
2023-10-17	29.900	30.200	29.740	29.940	27.940	64,152
2023-10-16	29.980	30.080	28.920	29.900	27.903	18,320
2023-10-13	29.880	30.000	29.000	29.620	27.641	35,080
2023-10-12	29.800	29.880	29.140	29.880	27.884	17,024
2023-10-11	30.160	30.300	29.560	29.620	27.641	21,830
2023-10-10	29.800	30.220	29.600	30.060	28.052	37,209
2023-10-09	29.100	29.460	28.600	29.360	27.399	32,059
2023-10-06	28.380	29.080	27.680	28.520	26.615	28,184
2023-10-05	28.380	28.380	28.020	28.140	26.260	7,860
2023-10-04	28.340	28.460	28.020	28.100	26.223	9,768
2023-10-03	28.300	28.420	28.200	28.300	26.410	5,767
2023-10-02	28.320	28.480	27.980	28.200	26.316	8,976
2023-09-29	28.400	28.600	28.180	28.320	26.428	12,424
2023-09-28	28.960	28.960	28.140	28.220	26.335	15,568
2023-09-27	28.600	29.000	28.500	28.960	27.026	12,810
2023-09-26	29.180	29.180	28.300	28.620	26.708	13,449
2023-09-25	28.800	28.900	28.160	28.480	26.578	26,293
2023-09-22	28.960	28.960	28.500	28.800	26.876	20,731
2023-09-21	28.800	29.360	28.220	28.760	26.839	53,402
2023-09-20	27.180	28.480	26.900	28.300	26.410	149,061
2023-09-19	29.980	30.980	29.760	30.120	28.108	30,627
2023-09-18	29.000	30.660	28.840	29.980	27.977	95,086
2023-09-15	29.120	29.940	28.600	28.600	26.690	50,507
2023-09-14	28.080	29.000	25.920	29.000	27.063	119,155
2023-09-13	27.880	28.260	27.720	27.860	25.999	24,176
2023-09-12	28.000	28.000	27.580	27.880	26.018	14,687
2023-09-11	28.000	28.200	27.820	27.980	26.111	10,203
2023-09-08	27.960	28.380	27.800	27.840	25.980	24,960
2023-09-07	27.920	28.100	27.660	27.720	25.868	12,294

← NewerPage 13 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.