Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7.300	7.300	7.120	7.120	7.012	7,196
2023-09-06	7.270	7.350	7.240	7.290	7.179	13,249
2023-09-05	7.300	7.300	7.200	7.210	7.101	9,803
2023-09-04	7.390	7.390	7.260	7.260	7.150	3,345
2023-09-01	7.320	7.470	7.280	7.360	7.248	9,547
2023-08-31	7.350	7.480	7.200	7.320	7.209	11,620
2023-08-30	7.490	7.490	7.250	7.410	7.298	7,426
2023-08-29	7.400	7.670	7.370	7.530	7.416	13,559
2023-08-28	7.500	7.500	7.400	7.450	7.337	5,391
2023-08-25	7.500	7.500	7.300	7.500	7.386	5,327
2023-08-24	7.500	7.670	7.450	7.500	7.386	15,358
2023-08-23	7.600	7.800	7.600	7.600	7.485	5,112
2023-08-22	7.640	7.950	7.600	7.660	7.544	14,768
2023-08-21	7.760	7.830	7.660	7.810	7.692	5,271
2023-08-18	7.780	7.900	7.680	7.760	7.642	10,186
2023-08-17	7.800	7.930	7.700	7.710	7.593	20,705
2023-08-16	7.790	7.970	7.760	7.880	7.760	14,277
2023-08-14	8.000	8.010	7.850	7.980	7.859	10,391
2023-08-11	7.910	8.060	7.900	8.000	7.879	11,112
2023-08-10	8.070	8.070	7.860	7.900	7.780	19,848
2023-08-09	8.120	8.120	8.000	8.070	7.948	8,558
2023-08-08	8.290	8.300	8.120	8.130	8.007	9,941
2023-08-07	8.340	8.340	8.120	8.210	8.085	18,149
2023-08-04	8.320	8.430	8.270	8.300	8.174	6,006
2023-08-03	8.390	8.390	8.320	8.320	8.194	1,342
2023-08-02	8.420	8.440	8.300	8.300	8.174	7,781
2023-08-01	8.420	8.440	8.370	8.400	8.273	4,573
2023-07-31	8.310	8.510	8.310	8.360	8.233	5,426
2023-07-28	8.600	8.600	8.300	8.320	8.194	16,044
2023-07-27	8.770	8.810	8.530	8.560	8.430	12,195
2023-07-26	8.750	8.770	8.700	8.750	8.617	2,725
2023-07-25	8.840	8.870	8.680	8.750	8.617	4,310
2023-07-24	8.800	8.880	8.750	8.790	8.657	4,987
2023-07-21	8.870	8.910	8.720	8.880	8.745	10,197
2023-07-20	8.790	8.890	8.720	8.760	8.627	5,977
2023-07-19	8.770	8.890	8.720	8.740	8.607	8,959
2023-07-18	8.890	8.890	8.760	8.760	8.627	2,144
2023-07-17	8.880	8.910	8.720	8.760	8.627	6,464
2023-07-14	8.860	8.880	8.760	8.870	8.735	4,985
2023-07-13	8.840	8.920	8.720	8.720	8.588	7,207
2023-07-12	8.920	8.940	8.700	8.760	8.627	8,293
2023-07-11	8.860	8.920	8.700	8.840	8.706	2,802
2023-07-10	8.520	8.920	8.520	8.900	8.765	12,849
2023-07-07	8.400	8.590	7.710	8.420	8.292	26,817
2023-07-06	8.940	8.960	8.640	8.790	8.066	21,798
2023-07-05	9.140	9.140	8.820	8.820	8.093	24,273
2023-07-04	9.250	9.260	9.100	9.150	8.396	10,453
2023-07-03	9.150	9.280	9.150	9.250	8.488	8,171
2023-06-30	9.150	9.190	9.050	9.150	8.396	10,277
2023-06-29	9.240	9.240	9.100	9.150	8.396	4,271
2023-06-28	9.150	9.260	9.010	9.180	8.424	5,797
2023-06-27	9.150	9.150	9.100	9.150	8.396	4,542
2023-06-26	9.170	9.250	9.000	9.180	8.424	7,246
2023-06-23	9.210	9.280	9.100	9.200	8.442	6,483
2023-06-22	9.300	9.350	9.000	9.210	8.451	12,475
2023-06-21	9.220	9.340	9.160	9.300	8.534	14,549
2023-06-20	9.170	9.240	9.140	9.240	8.479	6,529
2023-06-19	9.150	9.200	9.150	9.200	8.442	2,871
2023-06-16	9.110	9.220	9.100	9.150	8.396	11,212
2023-06-15	9.240	9.240	9.110	9.230	8.470	5,010

← NewerPage 14 of 21 · 1,256 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.