Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	30.200	31.100	29.740	30.040	27.529	93,825
2022-06-27	30.000	31.400	29.640	30.400	27.859	109,505
2022-06-24	30.000	30.460	29.480	29.980	27.474	53,814
2022-06-23	30.320	30.960	29.420	29.920	27.419	43,971
2022-06-22	30.520	30.700	30.040	30.320	27.786	63,891
2022-06-21	29.800	31.160	29.740	30.820	28.244	96,439
2022-06-20	31.300	31.300	29.220	29.700	27.218	108,000
2022-06-17	30.040	31.700	29.240	30.640	28.079	86,038
2022-06-15	28.520	31.300	27.640	30.640	28.079	119,146
2022-06-14	29.200	30.260	28.200	28.500	26.118	95,816
2022-06-13	30.320	31.280	28.660	28.940	26.521	138,157
2022-06-10	30.820	31.100	30.040	30.560	28.006	56,375
2022-06-09	31.400	31.980	31.000	31.120	28.519	59,158
2022-06-08	30.280	32.500	30.000	31.140	28.537	236,379
2022-06-07	30.800	30.800	28.840	29.800	27.309	137,432
2022-06-06	30.300	31.380	30.000	30.860	28.281	96,143
2022-06-03	31.600	31.880	30.560	31.000	28.409	53,706
2022-06-02	29.800	31.980	29.500	31.280	28.666	130,647
2022-06-01	31.700	31.900	29.540	29.960	27.456	260,546
2022-05-31	32.100	33.500	29.000	31.800	29.142	421,178
2022-05-30	35.400	35.440	33.500	33.740	30.920	127,576
2022-05-27	35.680	35.800	34.740	35.160	32.221	75,767
2022-05-26	34.480	35.300	33.120	35.280	32.331	97,743
2022-05-25	35.300	35.780	32.360	34.480	31.598	199,885
2022-05-24	36.560	36.940	34.600	35.200	32.258	132,629
2022-05-23	35.980	36.460	35.200	36.280	33.248	84,374
2022-05-20	34.900	36.200	34.160	35.020	32.093	206,421
2022-05-19	31.500	34.600	31.020	34.600	31.708	278,960
2022-05-18	32.300	32.900	31.300	32.040	29.362	117,231
2022-05-17	31.500	32.700	31.340	32.000	29.325	143,077
2022-05-16	30.600	32.500	29.780	30.600	28.042	286,525
2022-05-13	28.400	30.780	28.000	29.920	27.419	276,949
2022-05-12	27.780	27.780	26.600	27.400	25.110	132,103
2022-05-11	26.160	29.600	25.520	27.980	25.641	328,916
2022-05-10	27.200	27.680	24.200	25.460	23.332	351,801
2022-05-09	28.340	28.580	26.500	27.600	25.293	254,972
2022-05-06	29.100	29.900	27.540	28.380	26.008	216,851
2022-05-05	30.800	32.380	28.600	29.980	27.474	334,787
2022-05-04	37.500	40.500	29.900	29.900	27.401	1,056,933
2022-05-02	36.020	41.500	35.520	41.460	37.995	608,366
2022-04-29	33.300	36.400	32.500	34.900	31.983	193,080
2022-04-28	36.200	36.800	32.660	33.000	30.242	240,982
2022-04-27	33.740	36.660	33.740	35.980	32.973	238,113
2022-04-26	33.480	35.760	32.520	33.500	30.700	282,993
2022-04-25	30.560	33.580	29.940	33.020	30.260	420,374
2022-04-22	29.300	30.380	29.140	30.100	27.584	145,389
2022-04-21	28.880	30.960	28.400	29.900	27.401	234,412
2022-04-20	29.500	30.000	28.020	28.540	26.155	278,794
2022-04-19	28.600	29.860	28.600	29.740	27.254	160,312
2022-04-14	28.600	29.500	28.220	28.500	26.118	124,956
2022-04-13	27.380	29.200	27.380	28.660	26.265	251,079
2022-04-12	27.000	28.100	26.700	27.200	24.927	157,608
2022-04-11	25.500	27.400	25.200	27.300	25.018	112,859
2022-04-08	25.700	25.900	25.300	25.700	23.552	53,403
2022-04-07	25.300	25.900	24.900	25.000	22.910	76,971
2022-04-06	27.000	27.000	25.200	25.200	23.094	217,218
2022-04-05	24.600	27.000	24.200	26.900	24.652	399,811
2022-04-04	25.300	25.300	24.200	24.300	22.269	77,414
2022-04-01	25.100	25.500	24.700	25.000	22.910	54,665
2022-03-31	25.500	26.000	24.800	25.100	23.002	209,918

← NewerPage 19 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.