Bumech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 14.220 | 14.400 | 13.200 | 13.500 | 13.500 | 116,588 |
| 2025-08-06 | 13.000 | 14.300 | 12.920 | 14.100 | 14.100 | 331,989 |
| 2025-08-05 | 12.980 | 13.520 | 12.700 | 12.800 | 12.800 | 179,226 |
| 2025-08-04 | 15.680 | 15.680 | 12.840 | 13.120 | 13.120 | 518,149 |
| 2025-08-01 | 16.000 | 16.000 | 14.240 | 15.200 | 15.200 | 985,522 |
| 2025-07-31 | 8.600 | 11.440 | 8.600 | 11.440 | 11.440 | 475,046 |
| 2025-07-30 | 8.590 | 8.590 | 8.340 | 8.550 | 8.550 | 6,879 |
| 2025-07-29 | 8.530 | 8.630 | 8.480 | 8.590 | 8.590 | 8,781 |
| 2025-07-28 | 8.500 | 8.830 | 8.410 | 8.500 | 8.500 | 21,699 |
| 2025-07-25 | 8.580 | 8.580 | 8.410 | 8.570 | 8.570 | 9,693 |
| 2025-07-24 | 8.610 | 8.610 | 8.470 | 8.600 | 8.600 | 9,357 |
| 2025-07-23 | 8.620 | 8.620 | 8.440 | 8.620 | 8.620 | 24,315 |
| 2025-07-22 | 8.550 | 8.680 | 8.430 | 8.520 | 8.520 | 10,833 |
| 2025-07-21 | 8.530 | 8.550 | 8.400 | 8.540 | 8.540 | 10,632 |
| 2025-07-18 | 8.600 | 8.710 | 8.510 | 8.580 | 8.580 | 11,046 |
| 2025-07-17 | 8.580 | 8.730 | 8.580 | 8.620 | 8.620 | 2,100 |
| 2025-07-16 | 8.680 | 8.700 | 8.500 | 8.580 | 8.580 | 7,485 |
| 2025-07-15 | 8.760 | 8.760 | 8.650 | 8.710 | 8.710 | 6,107 |
| 2025-07-14 | 8.680 | 8.770 | 8.610 | 8.760 | 8.760 | 4,070 |
| 2025-07-11 | 8.670 | 8.700 | 8.600 | 8.680 | 8.680 | 6,796 |
| 2025-07-10 | 8.660 | 8.670 | 8.570 | 8.670 | 8.670 | 4,358 |
| 2025-07-09 | 8.630 | 8.710 | 8.590 | 8.660 | 8.660 | 4,269 |
| 2025-07-08 | 8.630 | 8.740 | 8.610 | 8.610 | 8.610 | 12,097 |
| 2025-07-07 | 8.710 | 8.820 | 8.630 | 8.630 | 8.630 | 5,468 |
| 2025-07-04 | 8.830 | 8.920 | 8.700 | 8.710 | 8.710 | 3,237 |
| 2025-07-03 | 8.480 | 9.020 | 8.390 | 8.830 | 8.830 | 31,993 |
| 2025-07-02 | 8.300 | 8.490 | 8.270 | 8.490 | 8.490 | 9,052 |
| 2025-07-01 | 8.330 | 8.490 | 8.230 | 8.270 | 8.270 | 6,515 |
| 2025-06-30 | 8.440 | 8.440 | 8.330 | 8.350 | 8.350 | 3,121 |
| 2025-06-27 | 8.480 | 8.480 | 8.370 | 8.370 | 8.370 | 1,934 |
| 2025-06-26 | 8.350 | 8.460 | 8.310 | 8.440 | 8.440 | 4,354 |
| 2025-06-25 | 8.310 | 8.480 | 8.220 | 8.450 | 8.450 | 10,315 |
| 2025-06-24 | 8.410 | 8.420 | 8.320 | 8.330 | 8.330 | 6,133 |
| 2025-06-23 | 8.220 | 8.410 | 8.210 | 8.390 | 8.390 | 2,616 |
| 2025-06-20 | 8.210 | 8.370 | 8.210 | 8.340 | 8.340 | 4,145 |
| 2025-06-18 | 8.150 | 8.240 | 8.120 | 8.150 | 8.150 | 4,144 |
| 2025-06-17 | 8.360 | 8.360 | 8.110 | 8.200 | 8.200 | 5,475 |
| 2025-06-16 | 8.400 | 8.430 | 8.120 | 8.320 | 8.320 | 8,877 |
| 2025-06-13 | 8.550 | 8.550 | 8.300 | 8.300 | 8.300 | 12,982 |
| 2025-06-12 | 8.780 | 8.820 | 8.310 | 8.480 | 8.480 | 23,490 |
| 2025-06-11 | 8.700 | 8.860 | 8.600 | 8.730 | 8.730 | 20,899 |
| 2025-06-10 | 8.790 | 8.790 | 8.690 | 8.770 | 8.770 | 2,779 |
| 2025-06-09 | 8.740 | 8.860 | 8.550 | 8.740 | 8.740 | 10,217 |
| 2025-06-06 | 8.800 | 8.930 | 8.720 | 8.760 | 8.760 | 7,475 |
| 2025-06-05 | 8.890 | 8.890 | 8.690 | 8.790 | 8.790 | 12,031 |
| 2025-06-04 | 8.870 | 8.980 | 8.810 | 8.890 | 8.890 | 11,551 |
| 2025-06-03 | 8.900 | 8.930 | 8.750 | 8.880 | 8.880 | 13,068 |
| 2025-06-02 | 8.920 | 8.960 | 8.840 | 8.950 | 8.950 | 7,411 |
| 2025-05-30 | 9.120 | 9.120 | 8.890 | 8.940 | 8.940 | 9,202 |
| 2025-05-29 | 8.960 | 9.240 | 8.960 | 9.120 | 9.120 | 27,809 |
| 2025-05-28 | 8.990 | 9.010 | 8.910 | 8.970 | 8.970 | 17,294 |
| 2025-05-27 | 8.790 | 9.200 | 8.680 | 8.990 | 8.990 | 39,803 |
| 2025-05-26 | 8.610 | 8.860 | 8.390 | 8.790 | 8.790 | 33,656 |
| 2025-05-23 | 8.590 | 8.650 | 8.560 | 8.610 | 8.610 | 12,247 |
| 2025-05-22 | 8.550 | 8.630 | 8.500 | 8.620 | 8.620 | 8,023 |
| 2025-05-21 | 8.600 | 8.670 | 8.520 | 8.620 | 8.620 | 9,920 |
| 2025-05-20 | 8.620 | 8.620 | 8.500 | 8.600 | 8.600 | 9,593 |
| 2025-05-19 | 8.560 | 8.630 | 8.480 | 8.630 | 8.630 | 4,308 |
| 2025-05-16 | 8.650 | 8.670 | 8.580 | 8.650 | 8.650 | 11,430 |
| 2025-05-15 | 8.680 | 8.680 | 8.470 | 8.600 | 8.600 | 13,161 |
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.