Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	24.800	25.500	24.500	25.000	22.910	141,293
2022-03-29	24.900	25.200	23.000	24.300	22.269	133,331
2022-03-28	24.500	25.500	24.400	25.100	23.002	59,617
2022-03-25	24.500	25.000	23.900	24.100	22.086	86,061
2022-03-24	25.100	25.100	23.100	24.900	22.819	45,721
2022-03-23	25.300	26.000	24.600	25.100	23.002	131,180
2022-03-22	24.800	25.600	24.400	25.100	23.002	97,009
2022-03-21	25.000	25.200	24.500	24.600	22.544	53,303
2022-03-18	25.800	26.300	24.100	24.400	22.361	161,368
2022-03-17	23.200	25.500	23.000	25.500	23.369	171,324
2022-03-16	24.300	24.600	22.600	23.000	21.078	105,263
2022-03-15	25.700	25.700	23.600	24.000	21.994	158,844
2022-03-14	26.400	26.500	25.300	25.700	23.552	77,732
2022-03-11	26.700	26.900	25.200	25.900	23.735	140,265
2022-03-10	25.500	27.000	24.200	26.600	24.377	204,059
2022-03-09	27.800	27.800	25.100	25.400	23.277	176,197
2022-03-08	27.000	27.400	24.600	26.500	24.285	330,906
2022-03-07	28.400	30.600	26.400	27.000	24.743	1,118,954
2022-03-04	26.600	28.800	25.200	26.600	24.377	798,748
2022-03-03	31.000	31.700	25.200	26.600	24.377	794,514
2022-03-02	25.200	29.600	24.500	29.000	26.576	1,163,962
2022-03-01	24.400	25.500	22.300	23.900	21.902	625,946
2022-02-28	18.300	23.800	17.550	22.900	20.986	703,116
2022-02-25	15.800	18.750	15.700	17.850	16.358	435,503
2022-02-24	16.000	17.300	14.050	14.650	13.426	378,520
2022-02-23	18.600	19.300	17.600	17.900	16.404	210,870
2022-02-22	16.000	18.600	15.550	18.100	16.587	338,327
2022-02-21	18.900	19.150	16.600	16.800	15.396	204,895
2022-02-18	18.850	19.400	17.950	18.700	17.137	145,269
2022-02-17	19.800	20.000	18.400	18.700	17.137	150,850
2022-02-16	20.400	20.600	19.600	20.000	18.328	68,004
2022-02-15	19.600	20.500	19.600	20.000	18.328	98,057
2022-02-14	19.500	20.300	19.150	19.550	17.916	191,310
2022-02-11	20.600	20.800	20.300	20.600	18.878	41,322
2022-02-10	21.400	21.800	20.700	20.900	19.153	105,539
2022-02-09	20.800	21.700	20.800	21.200	19.428	180,986
2022-02-08	20.400	20.900	20.300	20.700	18.970	50,734
2022-02-07	20.400	20.900	20.200	20.200	18.512	58,954
2022-02-04	20.600	21.100	19.900	20.300	18.603	110,455
2022-02-03	21.900	21.900	20.500	20.600	18.878	232,597
2022-02-02	20.800	23.200	20.800	22.000	20.161	381,343
2022-02-01	20.500	20.900	20.000	20.600	18.878	62,855
2022-01-31	20.500	21.300	20.300	20.300	18.603	106,795
2022-01-28	20.900	20.900	19.800	20.100	18.420	121,076
2022-01-27	20.000	21.200	19.400	20.700	18.970	119,605
2022-01-26	19.850	20.700	19.600	20.200	18.512	137,114
2022-01-25	18.800	20.100	18.750	19.400	17.779	293,718
2022-01-24	20.500	21.100	17.600	18.150	16.633	296,359
2022-01-21	21.200	21.800	20.500	20.500	18.787	134,397
2022-01-20	23.100	23.400	21.700	22.000	20.161	93,749
2022-01-19	22.300	23.500	21.800	23.000	21.078	160,726
2022-01-18	24.400	24.600	22.800	22.800	20.894	211,978
2022-01-17	23.500	24.800	23.100	24.500	22.452	278,321
2022-01-14	21.200	23.100	21.100	22.900	20.986	211,709
2022-01-13	21.500	21.600	21.000	21.200	19.428	52,507
2022-01-12	21.100	21.800	20.700	21.300	19.520	139,820
2022-01-11	20.800	21.200	20.300	21.100	19.336	77,693
2022-01-10	21.000	21.500	20.300	20.500	18.787	90,337
2022-01-07	20.800	21.500	20.200	20.800	19.061	136,892
2022-01-05	20.300	21.200	19.800	20.700	18.970	86,058

← NewerPage 20 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.