Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.180	9.200	9.100	9.190	8.433	5,999
2023-06-13	9.160	9.190	9.110	9.120	8.369	1,447
2023-06-12	9.090	9.200	9.060	9.150	8.396	4,693
2023-06-09	9.040	9.100	9.040	9.050	8.304	1,910
2023-06-07	9.060	9.140	9.010	9.100	8.350	5,935
2023-06-06	9.000	9.080	8.940	8.950	8.213	11,212
2023-06-05	8.980	9.000	8.940	9.000	8.258	7,355
2023-06-02	8.980	9.000	8.910	8.980	8.240	2,928
2023-06-01	9.000	9.000	8.910	8.950	8.213	4,658
2023-05-31	9.190	9.190	8.980	8.980	8.240	5,457
2023-05-30	9.240	9.240	9.050	9.150	8.396	7,773
2023-05-29	9.000	9.170	8.900	9.000	8.258	12,295
2023-05-26	8.680	9.000	8.600	8.840	8.112	18,150
2023-05-25	8.880	8.990	8.660	8.700	7.983	19,211
2023-05-24	8.900	8.990	8.740	8.930	8.194	16,348
2023-05-23	8.950	9.090	8.900	8.900	8.167	14,419
2023-05-22	8.900	9.110	8.700	8.950	8.213	16,177
2023-05-19	8.960	8.960	8.300	8.920	8.185	87,526
2023-05-18	9.140	9.380	8.820	8.960	8.222	41,014
2023-05-17	9.280	9.290	9.090	9.180	8.424	12,952
2023-05-16	9.280	9.350	9.250	9.260	8.497	13,321
2023-05-15	9.320	9.360	9.200	9.280	8.515	17,372
2023-05-12	9.400	9.400	9.220	9.220	8.460	9,810
2023-05-11	9.370	9.400	9.340	9.340	8.570	16,567
2023-05-10	9.330	9.390	9.280	9.300	8.534	10,564
2023-05-09	9.310	9.350	9.210	9.300	8.534	9,891
2023-05-08	9.300	9.410	9.290	9.370	8.598	18,443
2023-05-05	9.340	9.460	9.300	9.350	8.580	15,777
2023-05-04	9.500	9.500	9.250	9.400	8.626	19,346
2023-05-02	9.800	9.880	8.930	9.450	8.671	77,162
2023-04-28	10.840	10.940	9.780	9.800	8.993	117,876
2023-04-27	10.900	10.980	10.700	10.700	9.818	14,452
2023-04-26	10.680	11.000	10.520	11.000	10.094	17,400
2023-04-25	11.340	11.340	10.740	10.740	9.855	39,344
2023-04-24	11.640	11.640	11.300	11.400	10.461	5,905
2023-04-21	11.520	11.620	11.420	11.500	10.552	6,726
2023-04-20	11.360	11.640	11.360	11.520	10.571	20,419
2023-04-19	11.300	11.500	11.240	11.360	10.424	11,294
2023-04-18	11.440	11.480	11.340	11.340	10.406	8,023
2023-04-17	11.420	11.500	11.360	11.440	10.497	6,110
2023-04-14	11.300	11.440	11.260	11.420	10.479	7,486
2023-04-13	11.000	11.340	10.980	11.300	10.369	17,811
2023-04-12	11.000	11.080	10.900	11.020	10.112	7,895
2023-04-11	10.980	11.000	10.880	10.900	10.002	11,234
2023-04-06	10.900	11.000	10.800	10.960	10.057	5,257
2023-04-05	10.660	10.940	10.460	10.900	10.002	14,858
2023-04-04	10.760	10.800	10.620	10.620	9.745	7,352
2023-04-03	10.800	10.860	10.640	10.780	9.892	12,534
2023-03-31	10.800	10.800	10.600	10.780	9.892	5,389
2023-03-30	10.740	10.800	10.560	10.800	9.910	9,522
2023-03-29	10.400	10.760	10.280	10.520	9.653	22,647
2023-03-28	10.600	10.600	10.200	10.400	9.543	72,477
2023-03-27	10.820	10.820	10.520	10.600	9.727	26,740
2023-03-24	10.760	10.900	10.640	10.820	9.929	10,246
2023-03-23	10.800	10.940	10.660	10.820	9.929	8,705
2023-03-22	10.720	10.940	10.500	10.880	9.984	29,857
2023-03-21	10.660	10.940	10.660	10.860	9.965	12,306
2023-03-20	10.920	10.920	10.380	10.720	9.837	23,590
2023-03-17	10.880	11.080	10.800	10.920	10.020	16,555
2023-03-16	11.100	11.200	10.820	10.920	10.020	17,103

← NewerPage 15 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.