Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	20.700	21.000	19.500	20.100	18.420	186,882
2022-01-03	21.500	22.400	20.600	20.900	19.153	192,450
2021-12-30	21.500	23.200	20.700	21.500	19.703	353,166
2021-12-29	19.100	21.500	19.100	21.400	19.611	319,510
2021-12-28	17.400	20.200	17.400	19.200	17.595	415,561
2021-12-27	19.400	19.750	17.650	17.750	16.266	369,679
2021-12-23	20.500	20.700	19.100	19.450	17.824	242,116
2021-12-22	22.500	22.700	20.400	20.400	18.695	293,093
2021-12-21	19.000	23.700	18.300	22.700	20.803	627,249
2021-12-20	23.800	24.400	21.600	22.300	20.436	202,004
2021-12-17	23.500	24.800	23.500	24.500	22.452	95,117
2021-12-16	23.600	24.300	23.600	23.800	21.811	77,735
2021-12-15	25.000	25.200	23.100	23.400	21.444	97,159
2021-12-14	24.000	25.300	22.700	25.000	22.910	129,343
2021-12-13	24.200	24.400	23.800	24.000	21.994	30,988
2021-12-10	24.100	24.700	23.700	24.200	22.177	44,763
2021-12-09	24.600	24.800	23.600	24.000	21.994	60,971
2021-12-08	25.000	25.600	24.300	24.300	22.269	68,573
2021-12-07	24.200	25.000	23.600	25.000	22.910	108,826
2021-12-06	24.800	25.000	23.400	23.800	21.811	82,241
2021-12-03	23.300	25.500	23.300	24.500	22.452	258,816
2021-12-02	23.200	23.900	22.800	23.100	21.169	85,783
2021-12-01	23.600	24.200	23.000	23.400	21.444	88,980
2021-11-30	21.700	24.300	21.300	23.700	21.719	226,576
2021-11-29	23.300	24.400	21.000	22.600	20.711	278,603
2021-11-26	25.300	25.600	22.800	22.800	20.894	248,073
2021-11-25	24.700	26.900	24.000	26.100	23.918	269,999
2021-11-24	24.500	25.600	24.200	24.800	22.727	110,058
2021-11-23	25.300	26.000	24.100	24.200	22.177	135,015
2021-11-22	26.200	26.400	22.900	25.300	23.185	507,109
2021-11-19	27.100	27.800	25.200	27.200	24.927	170,724
2021-11-18	28.000	28.200	26.800	27.000	24.743	121,745
2021-11-17	27.600	28.200	26.600	27.700	25.385	287,462
2021-11-16	29.800	31.800	27.500	27.500	25.201	866,607
2021-11-15	28.100	28.600	26.500	27.100	24.835	182,855
2021-11-12	26.000	28.400	26.000	28.100	25.751	189,136
2021-11-10	25.500	26.500	24.900	25.900	23.735	172,780
2021-11-09	27.900	27.900	25.600	25.600	23.460	145,886
2021-11-08	27.400	29.400	26.800	27.300	25.018	286,267
2021-11-05	27.000	29.700	25.500	28.400	26.026	578,682
2021-11-04	23.000	27.300	23.000	27.200	24.927	792,653
2021-11-03	24.500	25.400	22.300	22.400	20.528	539,373
2021-11-02	26.700	27.900	24.100	24.400	22.361	558,834
2021-10-29	26.500	29.000	25.800	28.000	25.660	379,386
2021-10-28	28.600	29.600	27.100	27.400	25.110	508,191
2021-10-27	29.200	30.800	28.500	29.400	26.943	471,981
2021-10-26	33.500	33.800	30.800	31.200	28.592	570,788
2021-10-25	29.400	33.000	29.400	33.000	30.242	746,703
2021-10-22	25.300	29.300	23.400	28.800	26.393	1,294,216
2021-10-21	30.000	30.200	24.400	25.300	23.185	681,663
2021-10-20	30.000	31.600	27.200	30.600	28.042	777,301
2021-10-19	32.200	33.400	29.100	30.200	27.676	1,025,446
2021-10-18	29.500	32.000	28.800	31.800	29.142	849,310
2021-10-15	27.500	29.900	26.800	28.800	26.393	757,710
2021-10-14	27.800	30.800	26.300	26.500	24.285	1,364,369

← NewerPage 21 of 21 · 1,255 trading days

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.