Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.700	13.700	13.200	13.300	13.300	37,170
2026-10-16	13.540	13.800	13.540	13.650	13.650	22,030
2026-10-15	13.600	13.790	13.470	13.560	13.560	26,743
2026-10-14	13.890	13.890	13.540	13.550	13.550	47,522
2026-10-13	13.600	14.160	13.520	13.770	13.770	27,092
2026-10-12	14.100	14.180	13.400	13.600	13.600	85,806
2026-10-09	13.450	14.180	13.400	13.920	13.920	157,955
2026-10-08	13.300	13.460	13.100	13.450	13.450	40,146
2026-10-07	13.650	13.790	12.960	13.220	13.220	172,971
2026-10-06	13.720	13.950	13.490	13.580	13.580	52,934
2026-10-05	13.220	13.950	13.200	13.680	13.680	230,456
2026-10-02	13.500	13.680	13.170	13.170	13.170	78,693
2026-10-01	13.270	13.800	13.230	13.420	13.420	104,685
2026-09-30	13.990	14.030	13.090	13.200	13.200	317,900
2026-09-29	13.700	14.300	13.570	13.840	13.840	180,351
2026-09-28	14.000	14.420	13.300	13.500	13.500	286,141
2026-09-25	14.210	14.260	13.840	13.960	13.960	110,516
2026-09-24	15.000	15.070	13.910	14.210	14.210	183,561
2026-09-23	15.150	15.370	14.620	14.850	14.850	164,602
2026-09-22	15.400	15.560	15.000	15.120	15.120	242,094
2026-09-21	15.390	15.560	15.250	15.460	15.460	66,340
2026-09-18	15.900	15.900	15.130	15.360	15.360	104,792
2026-09-17	15.400	16.200	15.050	15.700	15.700	147,194
2026-09-16	15.450	15.760	15.390	15.400	15.400	62,298
2026-09-15	16.100	16.100	15.350	15.510	15.510	201,503
2026-09-14	16.390	16.470	16.050	16.080	16.080	70,656
2026-09-11	15.820	16.620	15.750	16.190	16.190	138,484
2026-09-10	15.950	16.330	15.730	15.940	15.940	100,014
2026-09-09	16.500	16.600	15.960	16.050	16.050	211,816
2026-09-08	17.500	17.500	15.950	16.480	16.480	484,475
2026-09-07	18.220	18.340	16.950	17.490	17.490	215,968
2026-09-04	17.770	18.410	17.110	18.000	18.000	207,847
2026-09-03	20.300	20.440	16.880	17.730	17.730	1,155,022
2026-09-02	15.300	19.790	15.000	19.790	19.790	894,988
2026-09-01	15.720	15.780	15.140	15.150	15.150	131,143
2026-08-31	15.300	16.080	15.100	15.390	15.390	118,065
2026-08-28	15.590	15.690	15.060	15.290	15.290	102,383
2026-08-27	16.470	16.470	15.000	15.500	15.500	210,054
2026-08-26	15.800	17.100	15.610	16.470	16.470	396,356
2026-08-25	15.450	15.630	15.150	15.600	15.600	84,499
2026-08-24	15.290	15.590	15.190	15.360	15.360	23,261
2026-08-21	15.180	15.380	15.000	15.290	15.290	58,868
2026-08-20	15.340	15.480	14.940	15.090	15.090	70,424
2026-08-19	15.300	15.650	15.080	15.220	15.220	61,003
2026-08-18	15.590	15.830	15.100	15.290	15.290	74,920
2026-08-17	16.070	16.100	15.200	15.650	15.650	84,027
2026-08-14	16.100	16.220	15.910	16.040	16.040	24,009
2026-08-13	16.080	16.700	15.910	16.000	16.000	124,603
2026-08-12	16.660	16.770	15.350	15.980	15.980	144,104
2026-08-11	17.590	17.720	16.450	16.500	16.500	110,610
2026-08-10	17.280	17.600	16.990	17.510	17.510	44,209
2026-08-07	17.770	17.770	17.080	17.120	17.120	74,809
2026-08-06	15.960	18.300	15.850	17.500	17.500	248,260
2026-08-05	16.340	16.420	15.600	15.850	15.850	53,694
2026-08-04	16.360	16.900	15.950	16.350	16.350	87,671
2026-08-03	16.400	16.670	16.000	16.350	16.350	36,982
2026-07-31	15.990	16.440	15.560	16.350	16.350	64,751
2026-07-30	15.580	16.200	15.340	15.600	15.600	33,910
2026-07-29	15.300	15.640	15.200	15.410	15.410	21,715
2026-07-28	15.500	15.690	15.300	15.340	15.340	17,172

Page 1 of 3 · 129 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.