Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.950	29.900	28.750	28.900	28.900	63,371
2025-10-30	30.000	30.950	28.550	28.550	28.550	179,141
2025-10-29	32.000	32.000	29.750	30.000	30.000	168,810
2025-10-28	30.050	31.650	29.900	31.450	31.450	104,681
2025-10-27	31.000	31.800	30.100	30.250	30.250	85,238
2025-10-24	32.500	32.500	30.550	31.100	31.100	102,655
2025-10-23	33.450	33.450	32.500	32.650	32.650	31,637
2025-10-22	32.950	34.700	32.700	33.000	33.000	118,643
2025-10-21	33.300	33.750	32.100	33.650	33.650	91,130
2025-10-20	33.450	34.300	32.150	33.300	33.300	97,910
2025-10-17	34.000	34.400	32.400	32.750	32.750	81,159
2025-10-16	32.000	34.600	32.000	33.600	33.600	171,812
2025-10-15	37.500	38.200	32.000	32.600	32.600	257,209
2025-10-14	37.750	37.900	36.300	37.250	37.250	107,067
2025-10-13	37.050	39.150	36.300	37.500	37.500	234,285
2025-10-10	38.750	39.000	37.500	38.100	38.100	113,230
2025-10-09	37.950	39.200	37.000	38.300	38.300	335,446
2025-10-08	36.950	39.400	36.150	37.250	37.250	355,088
2025-10-07	39.000	39.800	36.350	36.500	36.500	498,458
2025-10-06	31.450	38.100	31.200	38.100	38.100	797,467
2025-10-03	33.000	33.100	30.950	30.950	30.950	143,400
2025-10-02	33.000	33.950	31.100	32.850	32.850	366,178
2025-10-01	26.600	33.000	26.400	33.000	33.000	444,705
2025-09-30	25.600	26.850	24.400	26.350	26.350	160,980
2025-09-29	28.500	29.300	25.600	25.600	25.600	202,106
2025-09-26	30.300	30.300	28.000	28.500	28.500	154,214
2025-09-25	31.300	31.300	30.250	30.300	30.300	46,093
2025-09-24	31.650	31.650	30.500	31.300	31.300	28,062
2025-09-23	31.500	32.400	31.100	31.350	31.350	36,759
2025-09-22	31.000	32.550	30.600	31.000	31.000	55,161
2025-09-19	30.150	31.250	29.500	31.150	31.150	96,027
2025-09-18	32.800	33.800	30.300	30.700	30.700	150,800
2025-09-17	33.500	33.950	31.750	33.050	33.050	391,024
2025-09-16	31.100	35.550	30.500	31.750	31.750	556,844
2025-09-15	32.000	32.350	30.050	31.100	31.100	220,703
2025-09-12	29.000	33.800	28.100	31.400	31.400	715,313
2025-09-11	36.800	37.400	30.150	30.800	30.800	939,695
2025-09-10	39.600	42.000	32.700	37.600	37.600	983,666
2025-09-09	37.700	40.450	36.000	39.500	39.500	1,261,074
2025-09-08	27.550	34.000	27.550	34.000	34.000	986,844
2025-09-05	22.350	27.000	22.350	27.000	27.000	776,147
2025-09-04	20.100	22.000	19.800	21.950	21.950	471,704
2025-09-03	17.600	22.600	17.320	19.880	19.880	725,791
2025-09-02	17.460	17.500	16.600	17.500	17.500	106,235
2025-09-01	17.300	17.700	17.000	17.200	17.200	196,676
2025-08-29	14.880	17.460	14.800	16.800	16.800	329,988
2025-08-28	14.660	15.100	14.660	14.980	14.980	58,424
2025-08-27	14.140	15.200	14.140	14.540	14.540	71,175
2025-08-26	14.460	14.460	14.160	14.200	14.200	17,716
2025-08-25	14.260	14.480	14.040	14.300	14.300	25,278
2025-08-22	14.160	14.600	14.000	14.260	14.260	40,587
2025-08-21	13.960	14.500	13.660	14.160	14.160	113,138
2025-08-20	12.960	14.200	12.960	13.960	13.960	98,935
2025-08-19	13.000	13.180	12.920	13.040	13.040	15,175
2025-08-18	13.480	13.480	12.920	13.100	13.100	40,168
2025-08-14	13.340	13.400	12.700	13.300	13.300	28,411
2025-08-13	13.600	13.780	13.300	13.500	13.500	23,520
2025-08-12	13.420	13.800	13.420	13.600	13.600	25,800
2025-08-11	13.660	14.080	13.360	13.460	13.460	81,671
2025-08-08	13.480	13.700	13.300	13.700	13.700	55,946

← NewerPage 5 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.