Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	61.300	66.000	59.950	61.500	56.360	256,960
2022-09-20	69.000	69.000	57.200	59.800	54.802	382,225
2022-09-19	70.500	73.450	66.550	68.000	62.316	132,740
2022-09-16	73.400	74.400	66.500	71.300	65.340	298,898
2022-09-15	61.500	74.400	60.700	73.500	67.357	429,900
2022-09-14	60.000	64.700	57.300	60.550	55.489	311,267
2022-09-13	66.000	68.000	53.500	61.200	56.085	1,203,137
2022-09-12	80.000	81.950	64.800	65.150	59.705	619,152
2022-09-09	87.950	89.400	82.750	83.450	76.475	224,422
2022-09-08	87.950	90.750	85.500	88.000	80.645	210,243
2022-09-07	80.950	87.450	79.600	87.450	80.141	208,068
2022-09-06	79.500	81.800	77.750	80.500	73.772	141,904
2022-09-05	75.050	80.800	75.050	78.300	71.755	168,089
2022-09-02	75.100	77.000	73.850	75.000	68.731	62,834
2022-09-01	77.350	77.350	72.500	74.000	67.815	102,193
2022-08-31	77.350	79.450	74.100	77.050	70.610	60,988
2022-08-30	76.500	80.300	75.800	77.300	70.839	151,647
2022-08-29	73.600	76.700	72.000	75.350	69.052	93,768
2022-08-26	76.000	77.300	72.700	74.000	67.815	174,779
2022-08-25	81.450	81.450	76.000	77.800	71.297	132,152
2022-08-24	77.250	81.950	75.500	79.000	72.397	149,764
2022-08-23	72.200	78.200	71.450	77.300	70.839	208,751
2022-08-22	71.650	72.950	68.500	72.250	66.211	117,006
2022-08-19	74.900	74.900	71.200	72.000	65.982	92,141
2022-08-18	70.500	73.900	69.300	73.900	67.723	122,123
2022-08-17	72.000	72.800	68.850	70.500	64.607	117,519
2022-08-16	73.600	75.950	71.700	72.000	65.982	138,611
2022-08-12	73.200	76.800	71.100	73.000	66.898	162,986
2022-08-11	71.000	75.000	69.100	73.200	67.082	159,567
2022-08-10	65.000	70.500	63.300	69.600	63.783	204,528
2022-08-09	65.850	66.950	63.600	64.800	59.384	112,898
2022-08-08	62.000	65.300	61.100	65.000	59.567	189,958
2022-08-05	63.000	66.700	57.250	62.250	57.047	568,042
2022-08-04	73.800	74.750	62.550	62.950	57.688	410,798
2022-08-03	75.000	77.600	72.200	73.800	67.632	166,959
2022-08-02	73.800	79.200	71.000	74.500	68.273	430,317
2022-08-01	65.400	75.700	64.900	75.000	68.731	298,145
2022-07-29	67.000	69.100	63.300	65.400	59.934	432,220
2022-07-28	57.550	63.300	56.800	62.700	57.459	493,629
2022-07-27	57.000	57.750	54.500	56.550	51.823	107,922
2022-07-26	57.900	58.950	55.250	57.400	52.602	181,117
2022-07-25	57.000	58.950	53.150	57.350	52.556	429,527
2022-07-22	55.100	59.900	54.000	54.700	50.128	620,948
2022-07-21	53.250	55.400	49.340	54.050	49.532	578,945
2022-07-20	49.000	53.000	48.140	53.000	48.570	365,401
2022-07-19	46.920	48.500	44.300	47.600	43.621	573,431
2022-07-18	42.200	45.940	41.600	45.240	41.459	317,364
2022-07-15	39.800	41.480	39.800	41.200	37.756	167,995
2022-07-14	38.660	39.980	38.200	39.500	36.198	97,772
2022-07-13	38.800	39.000	36.620	38.600	35.374	236,514
2022-07-12	39.860	41.280	38.640	38.800	35.557	203,619
2022-07-11	36.100	40.480	36.100	39.860	36.528	303,957
2022-07-08	36.220	37.360	35.520	37.000	33.907	220,780
2022-07-07	34.220	36.280	34.220	35.600	32.624	261,457
2022-07-06	32.880	33.800	32.200	33.600	30.792	161,497
2022-07-05	33.800	34.800	31.580	32.500	29.784	339,183
2022-07-04	30.400	33.900	29.720	33.800	30.975	265,722
2022-07-01	30.940	31.600	29.860	30.000	27.493	110,167
2022-06-30	29.600	30.480	29.540	30.480	27.932	38,350
2022-06-29	30.200	30.580	29.220	30.060	27.548	90,605

← NewerPage 18 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.