Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	27.760	28.040	27.700	27.740	25.887	9,058
2023-09-05	28.040	28.060	27.720	27.920	26.055	6,262
2023-09-04	28.200	28.200	27.700	28.000	26.130	15,258
2023-09-01	28.240	28.240	28.000	28.160	26.279	9,186
2023-08-31	28.140	28.140	27.860	27.880	26.018	9,909
2023-08-30	28.340	28.340	27.900	28.160	26.279	9,791
2023-08-29	28.380	28.380	27.920	28.000	26.130	10,897
2023-08-28	27.780	28.280	27.480	28.240	26.354	29,061
2023-08-25	27.460	27.740	27.300	27.640	25.794	6,315
2023-08-24	27.640	27.940	27.300	27.520	25.682	8,669
2023-08-23	27.980	27.980	27.140	27.380	25.551	18,820
2023-08-22	28.000	28.260	27.640	27.640	25.794	11,688
2023-08-21	28.020	29.160	27.900	27.980	26.111	31,208
2023-08-18	28.600	28.600	27.600	28.020	26.148	21,763
2023-08-17	28.860	28.860	28.400	28.600	26.690	11,959
2023-08-16	28.860	28.860	28.000	28.600	26.690	25,728
2023-08-14	29.180	29.180	28.800	28.800	26.876	9,067
2023-08-11	29.260	29.260	28.820	28.980	27.044	8,254
2023-08-10	28.860	29.400	28.860	29.100	27.156	9,171
2023-08-09	28.600	29.160	28.600	28.860	26.932	12,437
2023-08-08	29.060	29.240	28.420	28.580	26.671	26,695
2023-08-07	29.460	29.460	29.060	29.180	27.231	9,323
2023-08-04	29.000	29.720	29.000	29.300	27.343	13,632
2023-08-03	29.040	29.260	29.000	29.160	27.212	7,372
2023-08-02	29.300	29.440	28.860	29.040	27.100	14,210
2023-08-01	29.680	29.680	28.960	29.480	27.511	17,941
2023-07-31	29.340	29.860	29.120	29.580	27.604	23,449
2023-07-28	29.080	29.600	29.000	29.100	27.156	24,608
2023-07-27	29.740	30.380	29.060	29.060	27.119	45,152
2023-07-26	29.300	30.400	29.000	29.380	27.417	127,642
2023-07-25	28.180	28.280	27.860	28.060	26.186	15,092
2023-07-24	28.200	28.340	27.500	28.000	26.130	28,601
2023-07-21	28.600	28.600	27.800	27.980	26.111	29,484
2023-07-20	28.800	29.240	27.640	28.500	26.596	62,789
2023-07-19	29.980	30.700	28.700	28.800	26.876	69,431
2023-07-18	31.080	31.260	29.780	29.940	27.940	69,522
2023-07-17	28.680	31.260	28.440	30.820	28.761	88,445
2023-07-14	28.080	28.980	28.020	28.600	26.690	38,518
2023-07-13	28.400	28.400	28.000	28.160	26.279	23,258
2023-07-12	28.020	28.360	28.020	28.240	26.354	13,519
2023-07-11	27.700	28.280	27.500	28.200	26.316	20,069
2023-07-10	28.000	28.480	27.640	28.280	26.391	12,809
2023-07-07	27.700	28.380	27.700	27.960	26.092	24,538
2023-07-06	28.760	28.760	26.980	27.600	25.756	64,501
2023-07-05	29.860	29.860	28.720	28.760	26.839	22,028
2023-07-04	29.320	29.700	29.020	29.540	27.567	19,855
2023-07-03	29.100	29.460	28.900	29.320	27.361	11,305
2023-06-30	29.080	29.380	28.700	29.040	27.100	12,371
2023-06-29	29.000	29.520	28.680	29.220	27.268	19,657
2023-06-28	29.200	29.680	29.000	29.000	27.063	21,618
2023-06-27	29.300	29.560	28.640	29.180	27.231	13,972
2023-06-26	28.500	29.060	28.240	29.000	27.063	17,742
2023-06-23	29.240	29.560	27.380	28.560	26.652	72,996
2023-06-22	30.520	30.540	28.980	29.560	27.585	41,205
2023-06-21	31.420	31.680	30.000	30.500	28.463	43,075
2023-06-20	30.840	32.680	30.500	31.400	29.303	29,301
2023-06-19	32.260	32.260	30.720	31.260	29.172	27,940
2023-06-16	32.100	33.480	31.600	32.060	29.918	56,397
2023-06-15	32.120	32.380	31.620	32.160	30.012	30,715
2023-06-14	31.000	32.280	31.000	31.960	29.825	38,352

← NewerPage 14 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.