Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	61.300	61.500	58.200	58.900	54.966	82,239
2022-12-15	62.150	63.400	60.500	61.650	57.532	58,002
2022-12-14	63.400	64.500	62.800	63.000	58.792	29,028
2022-12-13	64.450	64.800	61.250	63.700	59.445	116,988
2022-12-12	60.800	64.500	60.500	64.000	59.725	134,067
2022-12-09	61.700	62.000	60.150	60.450	56.412	46,568
2022-12-08	59.500	61.900	57.700	61.550	57.438	103,755
2022-12-07	60.450	60.850	58.500	59.400	55.432	29,634
2022-12-06	59.500	60.950	59.200	60.700	56.645	33,634
2022-12-05	61.200	62.500	59.200	60.000	55.992	69,659
2022-12-02	60.800	61.600	59.200	61.150	57.065	40,649
2022-12-01	61.000	61.900	58.450	60.000	55.992	93,089
2022-11-30	62.600	64.000	59.400	60.500	56.459	190,593
2022-11-29	59.200	63.000	58.250	63.000	58.792	225,496
2022-11-28	57.500	59.250	57.350	58.500	54.592	41,873
2022-11-25	58.450	58.700	57.350	57.800	53.939	31,390
2022-11-24	56.100	58.850	55.650	58.450	54.546	79,605
2022-11-23	56.000	59.100	55.700	56.050	52.306	47,203
2022-11-22	55.800	57.400	55.650	56.200	52.446	21,813
2022-11-21	57.000	60.500	55.500	55.600	51.886	174,594
2022-11-18	55.500	57.500	54.350	56.300	52.539	51,683
2022-11-17	55.800	56.900	55.100	55.500	51.793	28,091
2022-11-16	55.200	57.500	55.000	56.750	52.959	43,932
2022-11-15	56.550	58.000	54.600	57.400	53.566	74,965
2022-11-14	55.550	58.250	55.100	56.550	52.772	105,692
2022-11-10	54.200	56.300	53.150	55.100	51.419	126,066
2022-11-09	56.500	57.000	51.750	54.500	50.859	259,517
2022-11-08	58.000	59.350	55.900	57.300	53.472	104,464
2022-11-07	59.500	60.800	57.000	58.150	54.266	146,486
2022-11-04	60.850	61.750	59.200	59.650	55.665	127,481
2022-11-03	57.700	62.150	57.600	60.300	56.272	145,559
2022-11-02	66.100	67.000	57.000	59.000	55.059	584,596
2022-10-31	67.500	70.800	65.800	67.000	62.524	140,990
2022-10-28	66.450	68.500	64.700	68.000	63.458	82,308
2022-10-27	65.500	68.500	65.000	66.550	62.104	68,906
2022-10-26	61.700	67.000	61.600	66.400	61.965	120,702
2022-10-25	62.500	63.700	61.500	61.600	57.485	25,710
2022-10-24	65.000	65.250	61.750	62.600	58.418	82,700
2022-10-21	63.300	65.250	62.650	64.200	59.911	50,445
2022-10-20	62.500	64.750	61.200	64.200	59.911	72,304
2022-10-19	62.500	66.000	60.800	62.650	58.465	89,994
2022-10-18	65.400	66.200	61.500	63.000	58.792	104,043
2022-10-17	67.000	67.400	64.050	65.000	60.658	91,436
2022-10-14	72.000	73.200	66.000	67.000	62.524	227,550
2022-10-13	66.000	70.850	65.500	69.000	64.391	263,621
2022-10-12	62.950	70.450	61.700	65.350	60.985	240,030
2022-10-11	58.150	65.400	58.150	62.250	58.092	169,215
2022-10-10	68.250	69.700	59.400	59.600	55.619	312,632
2022-10-07	62.050	71.000	60.200	69.000	64.391	377,716
2022-10-06	59.150	64.000	58.250	61.950	57.812	232,501
2022-10-05	58.150	62.650	56.800	57.250	53.426	185,487
2022-10-04	58.600	63.000	56.250	60.400	56.365	283,583
2022-10-03	47.140	58.800	44.400	57.900	54.032	369,070
2022-09-30	52.000	53.400	45.920	47.080	43.935	275,925
2022-09-29	52.650	55.350	50.250	52.000	48.526	141,120
2022-09-28	55.500	57.050	52.150	52.500	48.993	138,419
2022-09-27	54.800	57.450	50.250	55.600	50.953	313,755
2022-09-26	58.900	59.800	49.000	54.000	49.486	488,342
2022-09-23	65.000	65.800	59.000	61.200	56.085	282,870
2022-09-22	60.100	66.700	59.000	63.000	57.734	172,852

← NewerPage 17 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.