Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	5.570	5.590	5.480	5.480	5.480	3,737
2024-08-21	5.560	5.570	5.500	5.570	5.570	1,136
2024-08-20	5.570	5.590	5.460	5.570	5.570	2,346
2024-08-19	5.480	5.590	5.480	5.580	5.580	2,916
2024-08-16	5.530	5.600	5.490	5.510	5.510	1,935
2024-08-14	5.600	5.650	5.500	5.580	5.580	8,665
2024-08-13	5.590	5.650	5.530	5.600	5.600	4,553
2024-08-12	5.800	5.800	5.470	5.500	5.500	10,808
2024-08-09	6.020	6.020	5.420	5.440	5.440	85,136
2024-08-08	5.980	6.020	5.900	6.010	6.010	4,599
2024-08-07	5.990	6.030	5.980	6.030	6.030	1,446
2024-08-06	6.010	6.080	5.900	6.000	6.000	7,151
2024-08-05	6.260	6.300	5.650	6.000	6.000	40,989
2024-08-02	6.360	6.360	6.280	6.280	6.280	1,326
2024-08-01	6.350	6.380	6.290	6.370	6.370	3,075
2024-07-31	6.350	6.370	6.350	6.370	6.370	484
2024-07-30	6.310	6.360	6.300	6.330	6.330	1,990
2024-07-29	6.370	6.370	6.300	6.360	6.360	4,894
2024-07-26	6.390	6.400	6.310	6.370	6.370	1,960
2024-07-25	6.390	6.430	6.330	6.390	6.390	6,925
2024-07-24	6.540	6.540	6.300	6.400	6.400	7,047
2024-07-23	6.560	6.560	6.450	6.470	6.470	5,949
2024-07-22	6.560	6.560	6.530	6.550	6.550	552
2024-07-19	6.560	6.560	6.520	6.530	6.530	695
2024-07-18	6.510	6.580	6.510	6.560	6.560	1,479
2024-07-17	6.460	6.600	6.460	6.590	6.590	3,664
2024-07-16	6.570	6.590	6.410	6.500	6.500	2,462
2024-07-15	6.550	6.610	6.510	6.590	6.590	2,136
2024-07-12	6.560	6.600	6.510	6.600	6.600	5,491
2024-07-11	6.600	6.600	6.520	6.600	6.600	2,281
2024-07-10	6.520	6.620	6.520	6.600	6.600	2,396
2024-07-09	6.580	6.650	6.400	6.520	6.520	6,583
2024-07-08	6.550	6.700	6.460	6.590	6.490	12,186
2024-07-05	6.570	6.590	6.500	6.500	6.401	11,757
2024-07-04	6.500	6.590	6.500	6.570	6.470	7,531
2024-07-03	6.660	6.680	6.500	6.590	6.490	7,806
2024-07-02	6.660	6.690	6.500	6.600	6.500	16,423
2024-07-01	6.670	6.690	6.600	6.690	6.589	6,870
2024-06-28	6.690	6.690	6.600	6.670	6.569	6,319
2024-06-27	6.750	6.750	6.610	6.700	6.598	4,146
2024-06-26	6.690	6.750	6.690	6.740	6.638	5,559
2024-06-25	6.760	6.760	6.610	6.700	6.598	11,372
2024-06-24	6.740	6.820	6.730	6.780	6.677	1,248
2024-06-21	6.760	6.830	6.750	6.830	6.726	241
2024-06-20	6.700	6.830	6.700	6.820	6.717	4,685
2024-06-19	6.750	6.800	6.720	6.750	6.648	7,494
2024-06-18	6.750	6.760	6.750	6.750	6.648	563
2024-06-17	6.760	6.760	6.720	6.750	6.648	981
2024-06-14	6.740	6.780	6.740	6.750	6.648	1,542
2024-06-13	6.850	6.880	6.700	6.750	6.648	11,525
2024-06-12	6.890	6.920	6.800	6.800	6.697	4,736
2024-06-11	6.880	6.930	6.800	6.880	6.776	10,515
2024-06-10	6.890	6.930	6.840	6.880	6.776	2,004
2024-06-07	6.840	6.920	6.840	6.880	6.776	1,869
2024-06-06	6.960	6.960	6.840	6.850	6.746	4,850
2024-06-05	6.870	6.980	6.840	6.960	6.854	4,964
2024-06-04	6.940	6.990	6.820	6.980	6.874	10,103
2024-06-03	6.740	6.960	6.740	6.860	6.756	13,048
2024-05-31	6.700	6.790	6.670	6.750	6.648	8,317
2024-05-29	6.700	6.780	6.630	6.650	6.549	14,854

← NewerPage 10 of 21 · 1,251 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.