Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	6.740	6.760	6.650	6.650	6.549	6,527
2024-05-27	6.800	6.800	6.700	6.700	6.598	6,677
2024-05-24	6.820	6.820	6.700	6.750	6.648	6,673
2024-05-23	6.770	6.840	6.770	6.800	6.697	1,214
2024-05-22	6.810	6.850	6.800	6.830	6.726	2,399
2024-05-21	6.820	6.860	6.820	6.860	6.756	2,438
2024-05-20	6.890	6.890	6.780	6.840	6.736	9,103
2024-05-17	6.850	6.900	6.850	6.850	6.746	5,266
2024-05-16	6.830	6.860	6.800	6.840	6.736	11,556
2024-05-15	6.820	6.850	6.750	6.830	6.726	1,975
2024-05-14	6.880	6.880	6.810	6.850	6.746	1,314
2024-05-13	6.880	6.900	6.830	6.870	6.766	8,999
2024-05-10	6.750	6.880	6.750	6.810	6.707	7,034
2024-05-09	6.730	6.840	6.730	6.750	6.648	3,310
2024-05-08	6.710	6.850	6.710	6.730	6.628	4,327
2024-05-07	6.770	6.800	6.680	6.710	6.608	7,763
2024-05-06	6.820	6.840	6.710	6.770	6.667	2,988
2024-05-02	6.900	6.900	6.750	6.750	6.648	1,592
2024-04-30	6.850	6.960	6.850	6.860	6.756	3,826
2024-04-29	6.940	6.960	6.860	6.880	6.776	3,232
2024-04-26	6.850	6.950	6.780	6.860	6.756	5,733
2024-04-25	6.900	7.050	6.770	6.790	6.687	10,886
2024-04-24	6.910	6.930	6.750	6.900	6.795	8,871
2024-04-23	6.920	6.940	6.770	6.820	6.717	5,782
2024-04-22	6.950	7.000	6.900	6.930	6.825	2,020
2024-04-19	6.960	7.000	6.880	6.900	6.795	4,953
2024-04-18	7.100	7.100	6.940	6.940	6.835	2,659
2024-04-17	7.000	7.200	7.000	7.100	6.992	17,679
2024-04-16	6.760	7.100	6.750	7.000	6.894	33,891
2024-04-15	6.800	6.900	6.710	6.820	6.717	4,877
2024-04-12	6.980	6.980	6.820	6.820	6.717	12,817
2024-04-11	6.600	7.050	6.600	6.920	6.815	38,138
2024-04-10	6.480	6.680	6.430	6.600	6.500	12,913
2024-04-09	6.450	6.500	6.370	6.400	6.303	11,349
2024-04-08	6.440	6.550	6.380	6.440	6.342	9,699
2024-04-05	6.460	6.500	6.400	6.400	6.303	2,997
2024-04-04	6.380	6.550	6.350	6.450	6.352	11,962
2024-04-03	6.370	6.460	6.320	6.380	6.283	4,376
2024-04-02	6.350	6.450	6.300	6.370	6.273	10,972
2024-03-28	6.410	6.440	6.210	6.300	6.204	12,576
2024-03-27	6.600	6.600	6.310	6.410	6.313	8,107
2024-03-26	6.550	6.650	6.550	6.590	6.490	3,580
2024-03-25	6.600	6.700	6.500	6.550	6.451	4,231
2024-03-22	6.560	6.750	6.560	6.680	6.579	12,599
2024-03-21	6.540	6.600	6.540	6.550	6.451	6,368
2024-03-20	6.600	6.640	6.590	6.590	6.490	4,780
2024-03-19	6.700	6.710	6.500	6.600	6.500	7,955
2024-03-18	6.680	6.770	6.630	6.680	6.579	4,490
2024-03-15	6.720	6.720	6.620	6.650	6.549	6,185
2024-03-14	6.700	6.810	6.640	6.650	6.549	7,676
2024-03-13	6.670	6.730	6.640	6.640	6.539	2,881
2024-03-12	6.630	6.700	6.610	6.630	6.529	4,020
2024-03-11	6.770	6.830	6.630	6.630	6.529	8,085
2024-03-08	6.740	6.880	6.740	6.780	6.677	1,858
2024-03-07	6.880	6.890	6.730	6.730	6.628	2,099
2024-03-06	6.900	6.900	6.830	6.880	6.776	1,387
2024-03-05	6.910	6.970	6.900	6.900	6.795	3,794
2024-03-04	6.910	6.990	6.900	6.970	6.864	13,291
2024-03-01	6.920	6.990	6.850	6.910	6.805	10,306
2024-02-29	6.890	6.910	6.830	6.910	6.805	4,476

← NewerPage 11 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.