Bumech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.630 | 8.680 | 8.550 | 8.620 | 8.620 | 13,573 |
| 2025-05-13 | 8.450 | 8.670 | 8.440 | 8.620 | 8.620 | 17,812 |
| 2025-05-12 | 8.670 | 8.770 | 8.290 | 8.390 | 8.390 | 36,834 |
| 2025-05-09 | 8.660 | 8.660 | 8.460 | 8.580 | 8.580 | 18,721 |
| 2025-05-08 | 8.560 | 8.780 | 8.500 | 8.600 | 8.600 | 22,746 |
| 2025-05-07 | 8.800 | 8.910 | 8.590 | 8.780 | 8.780 | 20,527 |
| 2025-05-06 | 9.100 | 9.100 | 8.720 | 8.760 | 8.760 | 24,607 |
| 2025-05-05 | 8.700 | 9.250 | 8.580 | 9.090 | 9.090 | 58,751 |
| 2025-05-02 | 8.900 | 8.900 | 8.090 | 8.800 | 8.800 | 109,495 |
| 2025-04-30 | 9.000 | 9.250 | 8.820 | 8.970 | 8.970 | 52,241 |
| 2025-04-29 | 9.400 | 9.590 | 8.660 | 8.980 | 8.980 | 92,582 |
| 2025-04-28 | 10.600 | 10.920 | 9.500 | 9.500 | 9.500 | 272,583 |
| 2025-04-25 | 8.010 | 10.840 | 8.000 | 10.840 | 10.840 | 452,141 |
| 2025-04-24 | 8.000 | 8.080 | 7.970 | 8.010 | 8.010 | 17,640 |
| 2025-04-23 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 18,443 |
| 2025-04-22 | 7.930 | 8.100 | 7.920 | 8.010 | 8.010 | 6,191 |
| 2025-04-17 | 8.070 | 8.110 | 7.930 | 7.950 | 7.950 | 7,306 |
| 2025-04-16 | 7.850 | 8.070 | 7.850 | 7.960 | 7.960 | 10,710 |
| 2025-04-15 | 7.940 | 8.120 | 7.880 | 7.990 | 7.990 | 6,841 |
| 2025-04-14 | 8.110 | 8.110 | 7.800 | 7.930 | 7.930 | 8,615 |
| 2025-04-11 | 7.840 | 7.950 | 7.800 | 7.940 | 7.940 | 3,277 |
| 2025-04-10 | 7.990 | 8.080 | 7.800 | 7.950 | 7.950 | 10,203 |
| 2025-04-09 | 7.830 | 7.960 | 7.830 | 7.910 | 7.910 | 2,877 |
| 2025-04-08 | 8.060 | 8.080 | 7.820 | 7.960 | 7.960 | 14,338 |
| 2025-04-07 | 7.860 | 7.990 | 7.580 | 7.900 | 7.900 | 16,815 |
| 2025-04-04 | 8.210 | 8.210 | 7.890 | 8.000 | 8.000 | 6,756 |
| 2025-04-03 | 8.020 | 8.450 | 7.820 | 8.060 | 8.060 | 29,537 |
| 2025-04-02 | 8.400 | 8.400 | 8.000 | 8.020 | 8.020 | 9,774 |
| 2025-04-01 | 8.080 | 8.450 | 7.940 | 8.200 | 8.200 | 20,154 |
| 2025-03-31 | 7.910 | 8.150 | 7.910 | 8.100 | 8.100 | 2,894 |
| 2025-03-28 | 8.000 | 8.080 | 7.910 | 7.990 | 7.990 | 24,544 |
| 2025-03-27 | 8.350 | 8.400 | 8.000 | 8.040 | 8.040 | 27,607 |
| 2025-03-26 | 8.640 | 8.640 | 8.300 | 8.350 | 8.350 | 18,088 |
| 2025-03-25 | 8.760 | 8.760 | 8.600 | 8.650 | 8.650 | 6,502 |
| 2025-03-24 | 8.720 | 8.890 | 8.700 | 8.760 | 8.760 | 11,239 |
| 2025-03-21 | 8.740 | 8.920 | 8.700 | 8.700 | 8.700 | 11,893 |
| 2025-03-20 | 8.790 | 9.000 | 8.720 | 8.830 | 8.830 | 15,730 |
| 2025-03-19 | 8.930 | 9.010 | 8.750 | 8.880 | 8.880 | 18,289 |
| 2025-03-18 | 9.170 | 9.190 | 8.900 | 8.930 | 8.930 | 14,717 |
| 2025-03-17 | 9.050 | 9.250 | 9.030 | 9.100 | 9.100 | 17,594 |
| 2025-03-14 | 9.340 | 9.500 | 9.040 | 9.040 | 9.040 | 34,890 |
| 2025-03-13 | 8.980 | 9.650 | 8.900 | 9.370 | 9.370 | 61,733 |
| 2025-03-12 | 8.800 | 8.950 | 8.700 | 8.900 | 8.900 | 22,129 |
| 2025-03-11 | 8.970 | 8.970 | 8.690 | 8.780 | 8.780 | 13,828 |
| 2025-03-10 | 8.860 | 8.980 | 8.500 | 8.900 | 8.900 | 28,575 |
| 2025-03-07 | 9.150 | 9.200 | 8.900 | 9.010 | 9.010 | 16,645 |
| 2025-03-06 | 9.380 | 9.390 | 8.550 | 9.150 | 9.150 | 34,663 |
| 2025-03-05 | 9.460 | 9.510 | 9.200 | 9.390 | 9.390 | 9,989 |
| 2025-03-04 | 9.520 | 9.670 | 9.170 | 9.200 | 9.200 | 19,865 |
| 2025-03-03 | 9.700 | 9.700 | 9.320 | 9.520 | 9.520 | 26,310 |
| 2025-02-28 | 9.800 | 9.930 | 9.620 | 9.700 | 9.700 | 7,231 |
| 2025-02-27 | 9.700 | 9.980 | 9.670 | 9.800 | 9.800 | 11,479 |
| 2025-02-26 | 9.880 | 9.880 | 9.660 | 9.720 | 9.720 | 17,935 |
| 2025-02-25 | 9.960 | 9.980 | 9.670 | 9.840 | 9.840 | 24,473 |
| 2025-02-24 | 10.180 | 10.180 | 9.870 | 9.970 | 9.970 | 12,420 |
| 2025-02-21 | 10.000 | 10.180 | 9.940 | 10.000 | 10.000 | 12,437 |
| 2025-02-20 | 9.840 | 10.360 | 9.760 | 10.000 | 10.000 | 47,220 |
| 2025-02-19 | 10.360 | 10.500 | 9.880 | 10.000 | 10.000 | 90,539 |
| 2025-02-18 | 9.530 | 10.740 | 9.450 | 10.260 | 10.260 | 250,969 |
| 2025-02-17 | 9.340 | 9.750 | 9.260 | 9.530 | 9.530 | 34,499 |
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.