Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.200	20.580	20.200	20.480	20.480	19,029
2026-04-29	20.100	20.480	19.860	20.000	20.000	44,493
2026-04-28	20.320	20.880	19.550	20.400	20.400	93,183
2026-04-27	21.420	21.700	19.820	20.500	20.500	219,298
2026-04-24	22.100	22.100	20.800	21.400	21.400	80,171
2026-04-23	21.820	22.640	21.520	21.680	21.680	90,405
2026-04-22	22.000	22.320	21.400	22.000	22.000	67,233
2026-04-21	22.660	22.680	21.700	21.720	21.720	69,211
2026-04-20	22.680	22.980	22.040	22.880	22.880	84,992
2026-04-17	22.860	23.280	21.680	22.380	22.380	160,860
2026-04-16	24.100	24.100	22.820	22.860	22.860	131,704
2026-04-15	23.900	24.300	23.720	24.100	24.100	29,481
2026-04-14	24.440	24.440	23.800	23.920	23.920	62,185
2026-04-13	24.820	25.300	24.040	24.460	24.460	138,465
2026-04-10	24.860	25.000	22.620	24.000	24.000	245,274
2026-04-09	24.800	25.220	24.320	24.760	24.760	139,588
2026-04-08	26.500	27.000	23.400	24.360	24.360	760,555
2026-04-07	22.700	29.400	22.400	28.520	28.520	676,802
2026-04-02	22.600	23.300	22.200	22.800	22.800	130,178
2026-04-01	22.500	22.500	21.350	22.050	22.050	122,491
2026-03-31	22.900	22.950	22.200	22.500	22.500	66,807
2026-03-30	21.200	23.000	21.100	22.650	22.650	203,599
2026-03-27	20.800	21.500	20.450	21.150	21.150	93,307
2026-03-26	20.950	21.700	20.550	20.750	20.750	74,026
2026-03-25	21.200	21.400	20.500	20.800	20.800	111,139
2026-03-24	21.650	22.400	21.000	21.350	21.350	141,351
2026-03-23	22.950	23.800	21.250	21.650	21.650	196,771
2026-03-20	23.800	24.200	22.400	22.500	22.500	214,412
2026-03-19	21.750	24.550	21.150	24.050	24.050	588,285
2026-03-18	22.700	22.700	21.000	21.400	21.400	263,967
2026-03-17	19.540	21.400	18.800	21.300	21.300	260,880
2026-03-16	20.350	20.600	19.000	19.520	19.520	107,681
2026-03-13	20.600	20.600	19.680	20.000	20.000	111,190
2026-03-12	21.000	21.000	20.450	20.700	20.700	35,937
2026-03-11	20.850	21.100	20.500	21.000	21.000	32,433
2026-03-10	21.800	21.800	20.800	20.950	20.950	77,803
2026-03-09	21.250	22.700	21.000	21.700	21.700	177,271
2026-03-06	21.300	21.300	20.450	21.100	21.100	55,009
2026-03-05	21.250	21.600	20.250	20.550	20.550	113,856
2026-03-04	20.950	21.450	20.700	21.100	21.100	73,478
2026-03-03	21.600	22.000	20.300	20.700	20.700	128,767
2026-03-02	21.550	22.700	21.050	21.900	21.900	140,751
2026-02-27	21.750	22.950	21.750	22.100	22.100	94,321
2026-02-26	22.100	22.450	21.650	21.700	21.700	89,636
2026-02-25	22.400	22.450	21.800	21.850	21.850	69,901
2026-02-24	22.700	22.700	21.850	22.450	22.450	65,963
2026-02-23	21.650	23.650	21.400	22.750	22.750	95,489
2026-02-20	22.800	23.100	21.500	21.650	21.650	114,813
2026-02-19	23.300	23.950	22.400	22.650	22.650	111,999
2026-02-18	23.150	23.300	22.200	22.900	22.900	76,601
2026-02-17	23.600	23.800	22.900	23.050	23.050	76,166
2026-02-16	24.000	24.300	23.350	23.700	23.700	67,456
2026-02-13	22.600	24.550	22.600	23.900	23.900	210,964
2026-02-12	22.300	23.400	22.300	22.800	22.800	123,884
2026-02-11	24.000	24.000	22.250	22.850	22.850	366,457
2026-02-10	23.000	25.300	22.700	24.650	24.650	882,033
2026-02-09	19.200	23.400	19.200	22.500	22.500	653,940
2026-02-06	17.800	19.200	17.620	19.000	19.000	203,271
2026-02-05	20.400	21.000	18.000	18.000	18.000	511,198
2026-02-04	21.900	22.200	19.980	20.650	20.650	241,658

← NewerPage 3 of 21 · 1,254 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.