Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	30.600	31.940	30.140	31.020	28.948	38,942
2023-06-12	30.240	30.980	29.920	30.600	28.556	32,352
2023-06-09	30.080	30.500	29.760	29.820	27.828	16,327
2023-06-07	29.900	30.420	29.200	30.040	28.033	17,813
2023-06-06	29.700	30.040	29.260	29.900	27.903	21,190
2023-06-05	29.000	29.860	28.760	29.580	27.604	33,816
2023-06-02	28.600	29.280	28.600	29.000	27.063	39,815
2023-06-01	29.700	30.280	28.280	28.420	26.522	76,070
2023-05-31	30.720	30.720	29.440	29.700	27.716	36,687
2023-05-30	32.140	32.160	30.700	31.000	28.929	29,647
2023-05-29	31.540	32.280	30.900	31.980	29.844	36,006
2023-05-26	31.000	31.900	29.780	31.540	29.433	98,788
2023-05-25	33.040	33.480	31.000	31.460	29.359	114,537
2023-05-24	33.900	34.580	32.700	33.760	31.505	80,610
2023-05-23	35.340	36.000	32.380	34.400	32.102	220,800
2023-05-22	36.300	36.300	35.520	35.800	33.409	24,685
2023-05-19	36.360	36.600	35.320	36.300	33.875	56,326
2023-05-18	34.800	36.100	34.800	36.000	33.595	43,872
2023-05-17	36.100	36.100	34.300	34.720	32.401	65,404
2023-05-16	35.840	36.280	35.520	35.700	33.315	27,590
2023-05-15	35.440	35.860	35.440	35.660	33.278	25,193
2023-05-12	35.200	35.560	35.000	35.440	33.073	16,848
2023-05-11	35.960	35.960	35.080	35.340	32.979	28,190
2023-05-10	35.880	36.000	35.500	35.760	33.371	33,892
2023-05-09	36.100	36.100	35.240	35.540	33.166	50,240
2023-05-08	34.180	35.800	33.900	35.740	33.353	78,564
2023-05-05	34.000	34.840	33.500	34.600	32.289	37,731
2023-05-04	33.960	34.280	33.400	33.880	31.617	35,531
2023-05-02	34.220	35.200	33.460	33.560	31.318	56,799
2023-04-28	33.140	34.520	32.840	34.200	31.915	84,473
2023-04-27	32.480	33.480	32.300	33.120	30.908	53,202
2023-04-26	33.200	33.380	32.280	32.300	30.142	65,080
2023-04-25	34.200	34.260	33.100	33.100	30.889	69,070
2023-04-24	34.280	34.480	33.860	34.200	31.915	35,807
2023-04-21	34.640	34.860	34.100	34.520	32.214	67,928
2023-04-20	34.960	36.200	34.220	34.640	32.326	96,045
2023-04-19	34.980	35.300	33.620	34.520	32.214	94,943
2023-04-18	34.800	36.700	34.640	34.960	32.625	100,533
2023-04-17	35.220	36.100	34.400	34.600	32.289	60,864
2023-04-14	35.880	36.280	35.000	35.060	32.718	43,432
2023-04-13	36.500	36.500	35.420	35.880	33.483	59,796
2023-04-12	36.000	37.880	35.140	36.460	34.025	149,001
2023-04-11	35.140	36.220	35.000	35.900	33.502	101,028
2023-04-06	35.000	35.900	35.000	35.120	32.774	58,574
2023-04-05	36.040	36.260	35.000	35.100	32.755	62,255
2023-04-04	36.300	37.500	35.880	36.040	33.633	94,745
2023-04-03	36.200	37.380	35.820	36.300	33.875	115,720
2023-03-31	38.800	39.600	35.500	36.000	33.595	219,944
2023-03-30	31.860	37.400	31.340	37.400	34.902	363,949
2023-03-29	31.980	31.980	30.620	30.760	28.705	120,090
2023-03-28	33.000	33.860	31.500	31.660	29.545	103,093
2023-03-27	35.800	36.000	32.820	33.120	30.908	122,164
2023-03-24	33.960	34.140	33.320	33.900	31.636	45,859
2023-03-23	34.500	34.880	33.200	33.820	31.561	79,955
2023-03-22	34.800	35.260	33.500	34.500	32.195	78,112
2023-03-21	35.380	35.800	33.840	34.000	31.729	45,222
2023-03-20	34.120	35.200	33.380	34.800	32.475	60,759
2023-03-17	34.700	35.800	34.020	34.120	31.841	87,560
2023-03-16	33.660	34.500	32.720	34.440	32.139	107,336
2023-03-15	34.940	35.880	32.940	33.200	30.982	102,473

← NewerPage 15 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.