Bumech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.300 | 9.410 | 9.240 | 9.340 | 9.340 | 18,972 |
| 2025-02-13 | 9.490 | 9.490 | 9.250 | 9.260 | 9.260 | 13,842 |
| 2025-02-12 | 9.540 | 9.540 | 9.230 | 9.370 | 9.370 | 25,237 |
| 2025-02-11 | 9.590 | 9.590 | 9.340 | 9.450 | 9.450 | 35,148 |
| 2025-02-10 | 9.640 | 9.770 | 9.350 | 9.490 | 9.490 | 65,807 |
| 2025-02-07 | 9.600 | 9.690 | 9.120 | 9.650 | 9.650 | 62,424 |
| 2025-02-06 | 9.560 | 9.790 | 9.500 | 9.610 | 9.610 | 15,809 |
| 2025-02-05 | 9.760 | 9.760 | 9.520 | 9.540 | 9.540 | 7,395 |
| 2025-02-04 | 9.440 | 9.860 | 9.320 | 9.690 | 9.690 | 13,236 |
| 2025-02-03 | 9.500 | 9.700 | 9.300 | 9.400 | 9.400 | 13,225 |
| 2025-01-31 | 9.850 | 9.850 | 9.660 | 9.680 | 9.680 | 21,684 |
| 2025-01-30 | 10.000 | 10.000 | 9.770 | 9.790 | 9.790 | 26,085 |
| 2025-01-29 | 9.800 | 10.200 | 9.800 | 9.980 | 9.980 | 33,918 |
| 2025-01-28 | 9.500 | 10.320 | 9.500 | 9.900 | 9.900 | 92,259 |
| 2025-01-27 | 9.930 | 10.100 | 9.620 | 9.780 | 9.780 | 28,202 |
| 2025-01-24 | 10.000 | 10.240 | 9.880 | 10.040 | 10.040 | 66,057 |
| 2025-01-23 | 9.900 | 10.800 | 9.220 | 9.880 | 9.880 | 329,319 |
| 2025-01-22 | 10.800 | 10.900 | 9.900 | 9.900 | 9.900 | 139,595 |
| 2025-01-21 | 10.780 | 11.160 | 10.580 | 10.700 | 10.700 | 45,840 |
| 2025-01-20 | 10.100 | 11.260 | 9.900 | 10.800 | 10.800 | 168,422 |
| 2025-01-17 | 10.380 | 10.380 | 9.800 | 10.060 | 10.060 | 104,087 |
| 2025-01-16 | 11.880 | 11.880 | 10.060 | 10.400 | 10.400 | 217,652 |
| 2025-01-15 | 11.980 | 12.280 | 11.020 | 11.560 | 11.560 | 184,215 |
| 2025-01-14 | 13.980 | 14.200 | 11.660 | 11.800 | 11.800 | 624,849 |
| 2025-01-13 | 9.400 | 11.600 | 9.000 | 11.600 | 11.600 | 170,006 |
| 2025-01-10 | 7.810 | 9.300 | 7.750 | 9.000 | 9.000 | 103,290 |
| 2025-01-09 | 7.790 | 7.980 | 7.600 | 7.900 | 7.900 | 18,062 |
| 2025-01-08 | 7.640 | 7.830 | 7.550 | 7.780 | 7.780 | 11,556 |
| 2025-01-07 | 7.360 | 7.980 | 7.260 | 7.640 | 7.640 | 28,046 |
| 2025-01-03 | 6.890 | 7.400 | 6.810 | 7.380 | 7.380 | 27,360 |
| 2025-01-02 | 6.560 | 6.900 | 6.560 | 6.890 | 6.890 | 14,062 |
| 2024-12-30 | 6.440 | 6.870 | 6.310 | 6.580 | 6.580 | 20,776 |
| 2024-12-27 | 6.500 | 6.600 | 6.300 | 6.510 | 6.510 | 20,175 |
| 2024-12-23 | 6.800 | 6.800 | 6.450 | 6.500 | 6.500 | 65,649 |
| 2024-12-20 | 6.870 | 6.870 | 6.450 | 6.850 | 6.850 | 42,198 |
| 2024-12-19 | 6.850 | 7.200 | 6.620 | 6.880 | 6.880 | 82,150 |
| 2024-12-18 | 7.000 | 7.170 | 6.770 | 6.840 | 6.840 | 19,629 |
| 2024-12-17 | 7.400 | 7.450 | 6.960 | 7.050 | 7.050 | 22,957 |
| 2024-12-16 | 7.500 | 7.600 | 7.060 | 7.480 | 7.480 | 30,277 |
| 2024-12-13 | 7.500 | 7.690 | 7.500 | 7.550 | 7.550 | 3,475 |
| 2024-12-12 | 7.700 | 7.730 | 7.380 | 7.530 | 7.530 | 15,862 |
| 2024-12-11 | 7.750 | 7.880 | 7.700 | 7.730 | 7.730 | 3,737 |
| 2024-12-10 | 7.880 | 7.880 | 7.750 | 7.750 | 7.750 | 13,173 |
| 2024-12-09 | 8.000 | 8.000 | 7.800 | 7.880 | 7.880 | 5,322 |
| 2024-12-06 | 7.900 | 7.950 | 7.810 | 7.900 | 7.900 | 6,872 |
| 2024-12-05 | 7.850 | 7.950 | 7.800 | 7.940 | 7.940 | 8,235 |
| 2024-12-04 | 7.820 | 7.990 | 7.800 | 7.920 | 7.920 | 11,796 |
| 2024-12-03 | 7.990 | 7.990 | 7.820 | 7.900 | 7.900 | 4,813 |
| 2024-12-02 | 7.880 | 8.080 | 7.830 | 7.830 | 7.830 | 5,355 |
| 2024-11-29 | 8.090 | 8.100 | 7.870 | 7.960 | 7.960 | 5,115 |
| 2024-11-28 | 7.970 | 8.170 | 7.970 | 8.100 | 8.100 | 1,248 |
| 2024-11-27 | 8.130 | 8.190 | 7.740 | 8.050 | 8.050 | 22,103 |
| 2024-11-26 | 8.300 | 8.340 | 8.100 | 8.130 | 8.130 | 3,477 |
| 2024-11-25 | 8.280 | 8.280 | 8.000 | 8.200 | 8.200 | 8,006 |
| 2024-11-22 | 8.200 | 8.360 | 8.040 | 8.060 | 8.060 | 11,514 |
| 2024-11-21 | 8.010 | 8.270 | 7.840 | 8.040 | 8.040 | 12,457 |
| 2024-11-20 | 7.830 | 8.400 | 7.820 | 8.150 | 8.150 | 22,195 |
| 2024-11-19 | 8.070 | 8.070 | 7.800 | 7.990 | 7.990 | 14,918 |
| 2024-11-18 | 8.530 | 8.530 | 7.750 | 8.070 | 8.070 | 29,322 |
| 2024-11-15 | 8.370 | 8.580 | 8.310 | 8.480 | 8.480 | 5,129 |
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.