Bowim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.900 | 6.960 | 6.900 | 6.960 | 6.960 | 9,207 |
| 2026-10-15 | 6.940 | 6.940 | 6.740 | 6.900 | 6.900 | 8,721 |
| 2026-10-14 | 7.000 | 7.000 | 6.940 | 6.980 | 6.980 | 2,351 |
| 2026-10-13 | 6.900 | 7.000 | 6.900 | 6.980 | 6.980 | 2,676 |
| 2026-10-12 | 7.080 | 7.100 | 6.920 | 7.040 | 7.040 | 2,855 |
| 2026-10-09 | 6.820 | 7.100 | 6.800 | 7.080 | 7.080 | 11,402 |
| 2026-10-08 | 6.980 | 6.980 | 6.800 | 6.840 | 6.840 | 7,663 |
| 2026-10-07 | 6.880 | 7.000 | 6.700 | 6.900 | 6.900 | 12,876 |
| 2026-10-06 | 6.700 | 6.940 | 6.640 | 6.840 | 6.840 | 15,805 |
| 2026-10-05 | 7.120 | 7.120 | 6.620 | 6.740 | 6.740 | 18,540 |
| 2026-10-02 | 7.280 | 7.280 | 6.980 | 7.120 | 7.120 | 22,959 |
| 2026-10-01 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 7,146 |
| 2026-09-30 | 7.360 | 7.400 | 7.280 | 7.400 | 7.400 | 4,204 |
| 2026-09-29 | 7.320 | 7.380 | 7.300 | 7.380 | 7.380 | 1,646 |
| 2026-09-28 | 7.420 | 7.420 | 7.300 | 7.340 | 7.340 | 3,216 |
| 2026-09-25 | 7.300 | 7.440 | 7.300 | 7.420 | 7.420 | 4,206 |
| 2026-09-24 | 7.480 | 7.520 | 7.300 | 7.420 | 7.420 | 16,581 |
| 2026-09-23 | 7.560 | 7.560 | 7.340 | 7.540 | 7.540 | 6,134 |
| 2026-09-22 | 7.480 | 7.600 | 7.400 | 7.540 | 7.540 | 5,369 |
| 2026-09-21 | 7.500 | 7.580 | 7.380 | 7.580 | 7.580 | 14,228 |
| 2026-09-18 | 7.400 | 7.580 | 7.320 | 7.500 | 7.500 | 6,515 |
| 2026-09-17 | 7.300 | 7.600 | 7.260 | 7.480 | 7.480 | 14,185 |
| 2026-09-16 | 7.580 | 7.580 | 7.200 | 7.280 | 7.280 | 27,049 |
| 2026-09-15 | 7.540 | 7.680 | 7.440 | 7.580 | 7.580 | 8,467 |
| 2026-09-14 | 7.640 | 7.800 | 7.460 | 7.540 | 7.540 | 11,762 |
| 2026-09-11 | 7.840 | 7.900 | 7.700 | 7.900 | 7.900 | 2,092 |
| 2026-09-10 | 8.020 | 8.060 | 7.620 | 7.880 | 7.880 | 26,917 |
| 2026-09-09 | 7.560 | 8.140 | 7.320 | 8.000 | 8.000 | 38,979 |
| 2026-09-08 | 7.580 | 7.580 | 7.340 | 7.520 | 7.520 | 20,182 |
| 2026-09-07 | 7.600 | 7.600 | 7.440 | 7.580 | 7.580 | 11,934 |
| 2026-09-04 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 5,977 |
| 2026-09-03 | 7.640 | 7.740 | 7.640 | 7.700 | 7.700 | 637 |
| 2026-09-02 | 7.700 | 7.780 | 7.580 | 7.620 | 7.620 | 8,978 |
| 2026-09-01 | 7.920 | 7.920 | 7.700 | 7.800 | 7.800 | 5,380 |
| 2026-08-31 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 7,825 |
| 2026-08-28 | 8.120 | 8.120 | 7.740 | 7.780 | 7.780 | 37,735 |
| 2026-08-27 | 8.300 | 8.340 | 8.060 | 8.180 | 8.180 | 19,108 |
| 2026-08-26 | 8.320 | 8.480 | 8.260 | 8.340 | 8.340 | 3,694 |
| 2026-08-25 | 8.540 | 8.600 | 8.380 | 8.500 | 8.500 | 3,271 |
| 2026-08-24 | 8.600 | 8.740 | 8.520 | 8.600 | 8.600 | 5,048 |
| 2026-08-21 | 8.440 | 8.880 | 8.360 | 8.600 | 8.600 | 15,982 |
| 2026-08-20 | 8.220 | 8.460 | 8.220 | 8.360 | 8.360 | 7,056 |
| 2026-08-19 | 8.200 | 8.420 | 8.120 | 8.200 | 8.200 | 19,364 |
| 2026-08-18 | 9.060 | 9.260 | 8.200 | 8.420 | 8.420 | 58,047 |
| 2026-08-17 | 9.240 | 9.260 | 9.020 | 9.160 | 9.160 | 3,674 |
| 2026-08-14 | 9.240 | 9.280 | 8.960 | 9.240 | 9.240 | 16,297 |
| 2026-08-13 | 9.320 | 9.320 | 9.100 | 9.260 | 9.260 | 6,344 |
| 2026-08-12 | 8.860 | 9.320 | 8.860 | 9.320 | 9.320 | 34,809 |
| 2026-08-11 | 8.660 | 8.960 | 8.580 | 8.840 | 8.840 | 34,984 |
| 2026-08-10 | 8.480 | 8.700 | 8.400 | 8.660 | 8.660 | 33,464 |
| 2026-08-07 | 8.360 | 8.480 | 8.260 | 8.460 | 8.460 | 18,196 |
| 2026-08-06 | 8.300 | 8.400 | 8.200 | 8.360 | 8.360 | 4,707 |
| 2026-08-05 | 8.400 | 8.400 | 8.360 | 8.380 | 8.380 | 637 |
| 2026-08-04 | 8.500 | 8.500 | 8.260 | 8.400 | 8.400 | 15,123 |
| 2026-08-03 | 8.460 | 8.560 | 8.400 | 8.500 | 8.500 | 6,097 |
| 2026-07-31 | 8.580 | 8.620 | 8.400 | 8.460 | 8.460 | 12,888 |
| 2026-07-30 | 8.580 | 8.600 | 8.460 | 8.560 | 8.560 | 7,142 |
| 2026-07-29 | 8.160 | 8.580 | 8.160 | 8.440 | 8.440 | 31,316 |
| 2026-07-28 | 8.160 | 8.160 | 8.000 | 8.140 | 8.140 | 5,597 |
| 2026-07-27 | 8.200 | 8.200 | 8.020 | 8.060 | 8.060 | 2,517 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.1000 PLN |
| 2023-07-07 | 0.6000 PLN |
| 2022-12-13 | 0.6000 PLN |
| 2022-06-15 | 2.5200 PLN |
| 2021-06-04 | 0.1200 PLN |
| 2019-06-25 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.