Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.870	6.960	6.810	6.950	6.845	23,454
2023-11-30	6.750	6.880	6.750	6.880	6.776	23,019
2023-11-29	6.880	6.950	6.730	6.800	6.697	5,318
2023-11-28	6.850	6.910	6.800	6.820	6.717	8,451
2023-11-27	6.800	6.890	6.720	6.800	6.697	10,885
2023-11-24	6.750	6.840	6.740	6.800	6.697	9,697
2023-11-23	7.010	7.180	6.740	6.760	6.657	32,806
2023-11-22	7.100	7.200	7.040	7.060	6.953	7,787
2023-11-21	7.320	7.320	6.970	7.100	6.992	19,200
2023-11-20	7.460	7.470	7.320	7.320	7.209	8,266
2023-11-17	7.470	7.470	7.380	7.420	7.307	940
2023-11-16	7.370	7.480	7.370	7.480	7.367	1,404
2023-11-15	7.470	7.490	7.370	7.370	7.258	2,936
2023-11-14	7.450	7.500	7.350	7.470	7.357	1,577
2023-11-13	7.340	7.550	7.300	7.520	7.406	11,593
2023-11-10	7.480	7.480	7.250	7.310	7.199	8,436
2023-11-09	7.580	7.650	7.360	7.360	7.248	13,379
2023-11-08	7.460	7.590	7.400	7.420	7.307	13,018
2023-11-07	7.360	7.480	7.250	7.460	7.347	6,452
2023-11-06	7.250	7.430	7.210	7.300	7.189	4,540
2023-11-03	7.400	7.420	7.250	7.250	7.140	2,593
2023-11-02	7.400	7.500	7.300	7.320	7.209	5,250
2023-10-31	7.300	7.400	7.190	7.300	7.189	10,417
2023-10-30	7.300	7.300	7.180	7.280	7.170	5,223
2023-10-27	7.410	7.410	7.280	7.300	7.189	20,207
2023-10-26	7.490	7.500	7.390	7.400	7.288	4,673
2023-10-25	7.580	7.580	7.400	7.420	7.307	5,129
2023-10-24	7.760	7.760	7.420	7.570	7.455	11,977
2023-10-23	7.870	7.870	7.640	7.760	7.642	12,878
2023-10-20	7.690	7.780	7.620	7.780	7.662	6,014
2023-10-19	7.850	7.850	7.610	7.800	7.682	5,225
2023-10-18	7.670	7.890	7.610	7.830	7.711	13,806
2023-10-17	7.250	7.600	7.200	7.550	7.435	25,182
2023-10-16	6.990	7.270	6.940	7.090	6.982	8,528
2023-10-13	7.100	7.120	6.980	6.980	6.874	9,149
2023-10-12	6.800	7.150	6.800	7.150	7.042	15,954
2023-10-11	6.880	6.900	6.690	6.800	6.697	8,969
2023-10-10	6.440	6.660	6.430	6.660	6.559	16,797
2023-10-09	6.370	6.440	6.370	6.390	6.293	8,127
2023-10-06	6.400	6.400	6.280	6.370	6.273	16,982
2023-10-05	6.400	6.410	6.320	6.390	6.293	2,874
2023-10-04	6.390	6.410	6.310	6.330	6.234	11,633
2023-10-03	6.460	6.480	6.300	6.300	6.204	6,761
2023-10-02	6.430	6.490	6.300	6.360	6.264	5,886
2023-09-29	6.310	6.420	6.300	6.410	6.313	14,628
2023-09-28	6.350	6.440	6.300	6.300	6.204	5,114
2023-09-27	6.350	6.560	6.260	6.330	6.234	28,448
2023-09-26	6.400	6.500	6.370	6.370	6.273	4,849
2023-09-25	6.480	6.600	6.240	6.410	6.313	20,920
2023-09-22	6.540	6.600	6.480	6.480	6.382	13,787
2023-09-21	6.600	6.600	6.400	6.520	6.421	9,930
2023-09-20	6.900	6.940	6.570	6.640	6.539	28,780
2023-09-19	6.900	6.990	6.900	6.920	6.815	3,456
2023-09-18	7.000	7.140	6.850	6.900	6.795	9,929
2023-09-15	7.150	7.170	7.000	7.000	6.894	10,887
2023-09-14	7.150	7.150	7.100	7.110	7.002	2,125
2023-09-13	7.110	7.150	7.100	7.100	6.992	3,401
2023-09-12	7.140	7.200	7.060	7.110	7.002	26,334
2023-09-11	7.100	7.170	7.050	7.130	7.022	4,736
2023-09-08	7.190	7.200	7.000	7.050	6.943	4,643

← NewerPage 13 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.