Bumech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.930 | 8.940 | 8.320 | 8.580 | 8.580 | 12,607 |
| 2024-11-13 | 9.270 | 9.270 | 8.450 | 8.900 | 8.900 | 27,273 |
| 2024-11-12 | 8.640 | 9.680 | 8.640 | 9.260 | 9.260 | 78,904 |
| 2024-11-08 | 8.400 | 8.810 | 8.150 | 8.640 | 8.640 | 38,098 |
| 2024-11-07 | 8.360 | 8.450 | 8.150 | 8.400 | 8.400 | 11,869 |
| 2024-11-06 | 8.100 | 8.460 | 8.010 | 8.180 | 8.180 | 20,578 |
| 2024-11-05 | 7.950 | 8.180 | 7.950 | 8.000 | 8.000 | 13,034 |
| 2024-11-04 | 7.900 | 8.500 | 7.900 | 7.950 | 7.950 | 21,717 |
| 2024-10-31 | 7.940 | 8.190 | 7.750 | 7.920 | 7.920 | 19,257 |
| 2024-10-30 | 7.860 | 8.200 | 7.720 | 7.990 | 7.990 | 54,928 |
| 2024-10-29 | 7.690 | 8.000 | 7.650 | 7.690 | 7.690 | 28,154 |
| 2024-10-28 | 7.570 | 7.750 | 7.460 | 7.620 | 7.620 | 21,172 |
| 2024-10-25 | 7.910 | 7.910 | 7.520 | 7.570 | 7.570 | 51,737 |
| 2024-10-24 | 7.790 | 8.470 | 7.600 | 7.740 | 7.740 | 89,213 |
| 2024-10-23 | 8.330 | 8.570 | 7.620 | 7.790 | 7.790 | 103,474 |
| 2024-10-22 | 9.030 | 9.190 | 8.340 | 8.340 | 8.340 | 81,026 |
| 2024-10-21 | 9.320 | 9.740 | 9.000 | 9.040 | 9.040 | 53,892 |
| 2024-10-18 | 11.520 | 11.520 | 8.620 | 9.320 | 9.320 | 182,953 |
| 2024-10-17 | 11.600 | 11.700 | 11.300 | 11.520 | 11.520 | 7,258 |
| 2024-10-16 | 11.600 | 11.760 | 11.300 | 11.500 | 11.500 | 7,855 |
| 2024-10-15 | 11.880 | 11.920 | 11.220 | 11.600 | 11.600 | 14,251 |
| 2024-10-14 | 11.760 | 11.860 | 11.500 | 11.760 | 11.760 | 5,824 |
| 2024-10-11 | 11.480 | 11.900 | 11.340 | 11.540 | 11.540 | 14,230 |
| 2024-10-10 | 11.900 | 11.940 | 11.340 | 11.340 | 11.340 | 6,634 |
| 2024-10-09 | 12.000 | 12.100 | 11.560 | 11.700 | 11.700 | 6,836 |
| 2024-10-08 | 12.200 | 12.200 | 11.700 | 12.100 | 12.100 | 14,221 |
| 2024-10-07 | 13.020 | 13.320 | 11.820 | 12.320 | 12.320 | 53,854 |
| 2024-10-04 | 13.200 | 13.280 | 12.720 | 13.000 | 13.000 | 25,680 |
| 2024-10-03 | 11.840 | 13.440 | 11.840 | 13.140 | 13.140 | 85,845 |
| 2024-10-02 | 12.260 | 12.340 | 11.840 | 11.840 | 11.840 | 13,495 |
| 2024-10-01 | 12.080 | 12.480 | 11.860 | 12.000 | 12.000 | 30,565 |
| 2024-09-30 | 10.440 | 12.620 | 10.400 | 11.820 | 11.820 | 102,400 |
| 2024-09-27 | 10.260 | 10.440 | 10.200 | 10.300 | 10.300 | 15,400 |
| 2024-09-26 | 10.400 | 10.560 | 10.240 | 10.240 | 10.240 | 6,569 |
| 2024-09-25 | 10.560 | 10.560 | 10.260 | 10.380 | 10.380 | 16,579 |
| 2024-09-24 | 10.640 | 10.860 | 10.220 | 10.560 | 10.560 | 23,894 |
| 2024-09-23 | 12.000 | 12.440 | 10.000 | 10.640 | 10.640 | 101,045 |
| 2024-09-20 | 11.800 | 12.000 | 11.400 | 11.500 | 11.500 | 26,845 |
| 2024-09-19 | 12.600 | 12.600 | 11.940 | 11.940 | 11.940 | 13,065 |
| 2024-09-18 | 12.560 | 12.820 | 12.220 | 12.320 | 12.320 | 12,080 |
| 2024-09-17 | 12.900 | 13.000 | 12.520 | 12.560 | 12.560 | 9,473 |
| 2024-09-16 | 13.240 | 13.240 | 12.900 | 13.000 | 13.000 | 6,360 |
| 2024-09-13 | 13.200 | 13.300 | 13.100 | 13.260 | 13.260 | 2,570 |
| 2024-09-12 | 13.340 | 13.500 | 13.000 | 13.200 | 13.200 | 10,883 |
| 2024-09-11 | 13.780 | 13.780 | 13.240 | 13.320 | 13.320 | 8,163 |
| 2024-09-10 | 13.940 | 13.940 | 13.240 | 13.600 | 13.600 | 6,295 |
| 2024-09-09 | 13.920 | 14.120 | 13.600 | 13.920 | 13.920 | 6,004 |
| 2024-09-06 | 13.880 | 14.200 | 13.820 | 13.900 | 13.900 | 2,966 |
| 2024-09-05 | 13.860 | 14.340 | 13.840 | 14.000 | 14.000 | 13,249 |
| 2024-09-04 | 13.800 | 14.040 | 13.800 | 13.820 | 13.820 | 5,691 |
| 2024-09-03 | 14.340 | 14.340 | 13.720 | 14.040 | 14.040 | 7,274 |
| 2024-09-02 | 14.200 | 14.420 | 13.900 | 14.180 | 14.180 | 15,629 |
| 2024-08-30 | 13.980 | 14.380 | 13.900 | 14.140 | 14.140 | 13,777 |
| 2024-08-29 | 14.420 | 14.420 | 13.780 | 13.980 | 13.980 | 16,951 |
| 2024-08-28 | 13.900 | 14.420 | 13.800 | 14.300 | 14.300 | 44,515 |
| 2024-08-27 | 13.860 | 13.900 | 13.580 | 13.800 | 13.800 | 18,049 |
| 2024-08-26 | 13.400 | 13.880 | 13.400 | 13.580 | 13.580 | 12,306 |
| 2024-08-23 | 13.480 | 13.660 | 13.400 | 13.500 | 13.500 | 8,725 |
| 2024-08-22 | 13.740 | 13.740 | 13.360 | 13.420 | 13.420 | 10,368 |
| 2024-08-21 | 13.100 | 14.260 | 13.100 | 13.560 | 13.560 | 51,958 |
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.