Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	34.500	36.060	34.220	34.920	32.587	58,813
2023-03-13	36.400	37.000	34.300	34.900	32.569	136,004
2023-03-10	37.620	37.880	36.360	36.880	34.416	88,629
2023-03-09	38.840	38.960	37.960	38.240	35.686	38,693
2023-03-08	39.180	39.680	38.440	38.520	35.947	31,599
2023-03-07	39.000	40.300	38.720	39.180	36.563	47,442
2023-03-06	40.700	40.700	38.480	39.400	36.768	153,776
2023-03-03	40.820	41.460	40.160	40.700	37.981	24,071
2023-03-02	42.400	42.440	40.020	40.500	37.795	103,279
2023-03-01	42.400	43.500	41.960	42.220	39.400	38,029
2023-02-28	42.960	42.960	41.400	42.000	39.194	37,460
2023-02-27	43.600	44.680	41.820	42.240	39.418	52,970
2023-02-24	43.440	45.300	42.920	43.360	40.464	78,936
2023-02-23	43.200	44.620	43.200	43.740	40.818	31,633
2023-02-22	44.300	44.920	42.500	43.000	40.128	61,103
2023-02-21	46.380	46.380	43.200	44.400	41.434	71,667
2023-02-20	48.580	48.580	45.920	46.600	43.487	72,272
2023-02-17	45.500	50.050	45.500	48.600	45.354	126,443
2023-02-16	43.800	45.280	43.680	45.000	41.994	64,290
2023-02-15	44.500	45.200	43.640	43.800	40.874	42,427
2023-02-14	44.700	45.620	43.680	43.880	40.949	38,482
2023-02-13	45.000	46.440	43.100	44.400	41.434	73,799
2023-02-10	47.400	47.880	44.660	45.420	42.386	93,671
2023-02-09	48.000	48.800	47.320	47.400	44.234	37,298
2023-02-08	49.200	51.900	47.600	48.400	45.167	90,329
2023-02-07	47.520	50.450	47.380	48.900	45.634	49,687
2023-02-06	49.520	49.680	47.200	47.320	44.159	59,187
2023-02-03	49.800	49.980	48.780	49.520	46.212	38,790
2023-02-02	51.250	52.250	49.640	49.800	46.473	39,383
2023-02-01	52.800	52.800	49.100	49.300	46.007	150,428
2023-01-31	53.000	53.800	52.100	52.850	49.320	45,578
2023-01-30	49.400	53.750	48.880	52.800	49.273	96,591
2023-01-27	50.850	50.850	49.340	49.980	46.641	38,752
2023-01-26	51.200	51.900	50.050	50.300	46.940	28,158
2023-01-25	52.400	52.900	50.900	51.000	47.593	36,466
2023-01-24	53.100	54.450	51.350	52.100	48.620	74,322
2023-01-23	50.700	53.350	50.400	52.250	48.760	85,755
2023-01-20	49.400	50.700	48.940	50.400	47.033	48,533
2023-01-19	49.800	50.000	48.000	48.700	45.447	42,216
2023-01-18	48.000	50.900	48.000	49.400	46.100	60,607
2023-01-17	48.000	48.980	46.920	47.820	44.626	58,610
2023-01-16	51.800	52.150	46.720	48.480	45.242	175,046
2023-01-13	51.450	52.250	50.800	51.500	48.060	29,630
2023-01-12	54.750	54.900	51.100	51.500	48.060	90,919
2023-01-11	52.300	56.300	51.400	54.250	50.626	137,036
2023-01-10	53.000	54.000	52.300	52.750	49.226	33,805
2023-01-09	53.600	54.600	52.500	53.100	49.553	33,014
2023-01-05	56.000	56.100	53.900	54.100	50.486	38,604
2023-01-04	54.900	57.200	54.600	55.350	51.653	27,578
2023-01-03	56.000	56.900	54.800	55.000	51.326	42,165
2023-01-02	57.850	57.850	54.950	55.800	52.073	54,266
2022-12-30	53.900	57.550	53.700	56.550	52.772	88,774
2022-12-29	51.600	54.500	51.600	53.700	50.113	39,905
2022-12-28	52.500	53.500	51.400	52.100	48.620	118,548
2022-12-27	55.000	56.200	52.500	52.700	49.180	135,661
2022-12-23	56.600	56.900	55.400	56.100	52.353	33,107
2022-12-22	57.600	58.450	55.550	56.100	52.353	42,084
2022-12-21	57.900	58.500	57.300	58.150	54.266	11,713
2022-12-20	58.400	58.400	56.800	57.200	53.379	34,649
2022-12-19	58.550	59.750	58.350	58.350	54.452	27,343

← NewerPage 16 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.