Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.260	15.650	15.080	15.500	15.500	34,177
2026-07-24	15.300	15.600	15.010	15.160	15.160	23,374
2026-07-23	15.120	15.800	15.010	15.310	15.310	63,426
2026-07-22	15.260	15.600	15.000	15.340	15.340	51,083
2026-07-21	15.640	16.200	15.050	15.260	15.260	112,172
2026-07-20	15.550	15.790	15.060	15.620	15.620	9,077
2026-07-17	15.850	15.990	15.000	15.500	15.500	89,180
2026-07-16	15.640	16.100	15.240	15.860	15.860	29,242
2026-07-15	15.980	16.260	15.500	15.710	15.710	49,776
2026-07-14	16.240	16.250	15.500	15.850	15.850	35,773
2026-07-13	15.500	16.350	15.450	16.000	16.000	52,747
2026-07-10	15.440	15.850	15.000	15.700	15.700	47,998
2026-07-09	15.790	16.200	15.000	15.520	15.520	46,126
2026-07-08	16.130	16.240	14.980	15.700	15.700	73,133
2026-07-07	17.450	17.450	16.000	16.070	16.070	129,291
2026-07-06	16.190	18.000	16.050	17.210	17.210	141,301
2026-07-03	16.500	16.500	15.920	16.190	16.190	23,575
2026-07-02	15.860	16.400	15.550	16.250	16.250	31,911
2026-07-01	16.210	16.390	15.300	15.860	15.860	146,483
2026-06-30	16.510	17.260	15.970	16.350	16.350	45,430
2026-06-29	16.250	17.500	16.250	16.900	16.900	88,481
2026-06-26	16.890	16.890	15.340	16.230	16.230	47,303
2026-06-25	16.900	17.090	16.510	16.710	16.710	25,225
2026-06-24	17.490	17.490	16.850	16.900	16.900	22,132
2026-06-23	17.480	17.780	17.000	17.490	17.490	44,186
2026-06-22	18.120	18.230	17.020	17.700	17.700	35,423
2026-06-19	17.790	18.300	17.570	17.820	17.820	15,451
2026-06-18	18.340	18.340	17.000	17.820	17.820	28,789
2026-06-17	17.540	18.550	17.000	17.950	17.950	80,999
2026-06-16	18.400	18.400	17.210	17.550	17.550	65,093
2026-06-15	17.000	20.200	16.850	18.100	18.100	275,608
2026-06-12	17.100	17.400	16.830	17.000	17.000	34,879
2026-06-11	17.400	17.680	16.740	17.100	17.100	48,099
2026-06-10	17.800	17.840	16.020	17.460	17.460	89,145
2026-06-09	18.660	18.670	17.600	17.800	17.800	82,911
2026-06-08	18.800	19.100	18.300	18.440	18.440	26,528
2026-06-05	19.280	19.400	18.800	18.820	18.820	41,045
2026-06-03	19.700	19.700	19.140	19.280	19.280	29,198
2026-06-02	19.830	20.600	19.000	19.570	19.570	104,960
2026-06-01	19.000	20.360	18.960	19.450	19.450	164,878
2026-05-29	19.020	19.200	18.500	18.620	18.620	64,087
2026-05-28	18.900	19.510	18.510	18.800	18.800	71,012
2026-05-27	19.200	19.200	18.610	18.900	18.900	30,524
2026-05-26	19.140	19.440	18.800	19.100	19.100	61,916
2026-05-25	19.150	19.450	18.500	18.990	18.990	116,167
2026-05-22	19.850	19.850	19.010	19.150	19.150	55,424
2026-05-21	19.540	19.980	19.200	19.800	19.800	54,353
2026-05-20	19.590	19.590	19.200	19.500	19.500	23,680
2026-05-19	19.280	19.780	19.100	19.280	19.280	36,173
2026-05-18	19.750	19.750	19.040	19.200	19.200	65,955
2026-05-15	19.690	20.000	19.210	19.800	19.800	67,134
2026-05-14	19.900	20.200	19.700	19.900	19.900	56,611
2026-05-13	20.100	20.480	19.600	19.760	19.760	86,211
2026-05-12	21.000	21.000	19.500	20.060	20.060	155,414
2026-05-11	20.980	21.600	20.820	21.200	21.200	28,370
2026-05-08	21.460	21.580	20.100	20.800	20.800	68,980
2026-05-07	21.800	21.860	20.840	21.000	21.000	83,259
2026-05-06	22.740	22.980	20.800	21.400	21.400	227,903
2026-05-05	21.120	23.760	21.120	22.700	22.700	318,727
2026-05-04	20.480	21.580	20.480	20.800	20.800	75,192

← NewerPage 2 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.