Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	10.980	11.460	10.800	11.100	10.185	102,839
2023-03-14	11.000	11.120	10.860	10.980	10.075	21,553
2023-03-13	11.340	11.420	10.920	11.100	10.185	41,268
2023-03-10	11.520	11.520	11.020	11.400	10.461	28,948
2023-03-09	11.420	11.660	11.420	11.600	10.644	25,197
2023-03-08	11.120	11.420	11.100	11.420	10.479	27,974
2023-03-07	11.240	11.260	11.060	11.200	10.277	10,855
2023-03-06	11.100	11.260	10.840	11.240	10.314	32,995
2023-03-03	10.940	11.200	10.940	11.080	10.167	15,282
2023-03-02	11.100	11.100	10.840	10.940	10.039	12,567
2023-03-01	10.860	11.100	10.740	11.100	10.185	18,911
2023-02-28	10.800	10.940	10.720	10.860	9.965	10,599
2023-02-27	10.460	10.800	10.440	10.780	9.892	12,085
2023-02-24	10.660	10.680	10.360	10.500	9.635	21,459
2023-02-23	10.600	10.700	10.520	10.580	9.708	7,009
2023-02-22	10.660	10.780	10.520	10.600	9.727	7,912
2023-02-21	10.780	10.800	10.660	10.780	9.892	6,304
2023-02-20	10.740	10.800	10.600	10.780	9.892	11,790
2023-02-17	10.600	10.740	10.440	10.720	9.837	13,397
2023-02-16	10.780	10.840	10.440	10.640	9.763	18,858
2023-02-15	10.660	10.800	10.660	10.780	9.892	5,416
2023-02-14	10.780	10.820	10.620	10.720	9.837	6,294
2023-02-13	10.680	10.700	10.600	10.680	9.800	11,428
2023-02-10	10.920	11.100	10.560	10.680	9.800	22,636
2023-02-09	10.980	11.160	10.920	11.100	10.185	11,170
2023-02-08	10.920	11.140	10.860	10.980	10.075	10,424
2023-02-07	10.880	10.980	10.800	10.920	10.020	6,010
2023-02-06	10.980	10.980	10.620	10.840	9.947	22,697
2023-02-03	11.200	11.240	10.940	10.980	10.075	16,524
2023-02-02	11.340	11.380	10.620	11.160	10.240	45,137
2023-02-01	11.220	11.440	11.220	11.220	10.296	19,095
2023-01-31	11.300	11.420	11.160	11.320	10.387	16,485
2023-01-30	11.260	11.780	11.000	11.200	10.277	81,451
2023-01-27	10.860	11.000	10.700	11.000	10.094	20,591
2023-01-26	10.860	11.000	10.740	10.800	9.910	15,440
2023-01-25	11.340	11.340	10.800	10.940	10.039	34,672
2023-01-24	11.140	11.400	11.020	11.360	10.424	50,241
2023-01-23	11.000	11.260	11.000	11.080	10.167	16,952
2023-01-20	11.000	11.140	10.860	11.100	10.185	12,790
2023-01-19	11.200	11.400	10.980	11.000	10.094	20,324
2023-01-18	10.800	11.260	10.600	11.220	10.296	39,439
2023-01-17	10.660	10.900	10.640	10.820	9.929	29,844
2023-01-16	10.300	10.600	10.240	10.600	9.727	31,262
2023-01-13	10.140	10.300	9.960	10.300	9.451	21,650
2023-01-12	10.000	10.160	9.980	10.140	9.305	19,261
2023-01-11	10.020	10.060	9.950	10.020	9.194	13,793
2023-01-10	10.100	10.100	9.990	10.060	9.231	8,676
2023-01-09	10.120	10.120	9.920	10.040	9.213	17,715
2023-01-05	10.100	10.140	9.980	10.000	9.176	25,082
2023-01-04	10.160	10.180	9.980	10.160	9.323	23,419
2023-01-03	10.140	10.160	10.000	10.160	9.323	18,132
2023-01-02	9.970	10.160	9.970	10.140	9.305	26,655
2022-12-30	10.120	10.120	9.950	9.970	9.149	6,224
2022-12-29	10.000	10.180	9.900	10.120	9.286	10,153
2022-12-28	10.000	10.100	9.850	10.000	9.176	20,129
2022-12-27	10.180	10.180	9.740	10.000	9.176	33,896
2022-12-23	10.200	10.200	10.080	10.180	9.341	10,418
2022-12-22	10.300	10.300	10.120	10.200	9.360	7,246
2022-12-21	10.000	10.480	9.920	10.420	9.561	32,853
2022-12-20	10.060	10.120	9.960	10.000	9.176	5,897

← NewerPage 16 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.