Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	6.860	6.890	6.810	6.830	6.726	9,298
2024-02-27	6.860	6.860	6.810	6.850	6.746	4,401
2024-02-26	6.860	6.890	6.780	6.780	6.677	10,159
2024-02-23	6.780	6.990	6.780	6.800	6.697	42,930
2024-02-22	6.860	6.900	6.780	6.860	6.756	7,658
2024-02-21	6.870	6.900	6.790	6.880	6.776	7,810
2024-02-20	6.920	6.990	6.840	6.840	6.736	8,030
2024-02-19	6.780	7.030	6.780	6.920	6.815	8,989
2024-02-16	6.900	6.900	6.770	6.780	6.677	21,818
2024-02-15	6.870	6.900	6.820	6.820	6.717	3,196
2024-02-14	6.900	6.900	6.810	6.840	6.736	11,539
2024-02-13	7.000	7.040	6.860	6.860	6.756	12,755
2024-02-12	7.000	7.100	6.830	7.100	6.992	11,039
2024-02-09	6.950	7.050	6.870	6.960	6.854	16,237
2024-02-08	7.010	7.100	6.910	7.010	6.904	17,541
2024-02-07	7.010	7.100	6.940	7.000	6.894	7,326
2024-02-06	7.070	7.140	6.990	7.010	6.904	9,341
2024-02-05	6.980	7.080	6.970	6.980	6.874	12,337
2024-02-02	6.980	7.060	6.950	6.970	6.864	9,369
2024-02-01	7.060	7.060	6.960	6.980	6.874	1,781
2024-01-31	7.070	7.070	6.960	6.960	6.854	6,797
2024-01-30	7.160	7.160	6.980	6.990	6.884	3,637
2024-01-29	7.100	7.140	6.970	7.090	6.982	2,319
2024-01-26	7.200	7.200	6.720	6.960	6.854	30,252
2024-01-25	7.380	7.380	7.180	7.180	7.071	13,732
2024-01-24	7.250	7.350	7.220	7.350	7.239	5,025
2024-01-23	7.290	7.290	7.220	7.220	7.110	1,398
2024-01-22	7.300	7.350	7.120	7.300	7.189	7,010
2024-01-19	7.100	7.320	7.050	7.200	7.091	13,089
2024-01-18	7.260	7.260	7.100	7.100	6.992	681
2024-01-17	7.210	7.300	7.130	7.160	7.051	13,423
2024-01-16	7.400	7.420	7.190	7.290	7.179	9,302
2024-01-15	7.440	7.440	7.300	7.320	7.209	6,045
2024-01-12	7.440	7.450	7.400	7.450	7.337	7,197
2024-01-11	7.500	7.500	7.440	7.450	7.337	7,682
2024-01-10	7.540	7.540	7.420	7.440	7.327	6,470
2024-01-09	7.200	7.560	7.200	7.420	7.307	22,887
2024-01-08	7.150	7.260	7.150	7.230	7.120	3,790
2024-01-05	7.150	7.220	7.140	7.150	7.042	3,334
2024-01-04	7.130	7.260	7.060	7.150	7.042	10,849
2024-01-03	7.100	7.180	7.010	7.010	6.904	7,087
2024-01-02	7.100	7.180	7.000	7.100	6.992	17,291
2023-12-29	6.950	7.080	6.860	6.900	6.795	18,198
2023-12-28	6.640	6.960	6.600	6.850	6.746	18,718
2023-12-27	6.860	6.900	6.500	6.570	6.470	54,678
2023-12-22	6.920	6.950	6.800	6.850	6.746	13,017
2023-12-21	7.020	7.030	6.900	6.950	6.845	7,909
2023-12-20	7.040	7.110	6.920	6.930	6.825	16,897
2023-12-19	7.090	7.120	7.020	7.030	6.923	3,291
2023-12-18	7.100	7.160	7.000	7.020	6.914	9,136
2023-12-15	7.130	7.130	7.000	7.000	6.894	2,997
2023-12-14	7.200	7.200	6.990	7.040	6.933	17,638
2023-12-13	7.250	7.300	7.180	7.200	7.091	2,966
2023-12-12	7.300	7.300	7.240	7.240	7.130	10,512
2023-12-11	7.250	7.340	7.220	7.260	7.150	4,184
2023-12-08	7.260	7.450	7.020	7.100	6.992	28,079
2023-12-07	7.190	7.260	7.100	7.200	7.091	12,080
2023-12-06	6.810	7.280	6.800	7.100	6.992	22,923
2023-12-05	6.820	6.820	6.800	6.800	6.697	3,479
2023-12-04	6.950	6.950	6.820	6.820	6.717	8,676

← NewerPage 12 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.