Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	10.060	10.100	9.960	10.060	9.231	12,086
2022-12-16	10.100	10.120	9.960	10.060	9.231	9,661
2022-12-15	10.100	10.140	9.960	10.100	9.268	27,322
2022-12-14	10.180	10.180	10.060	10.160	9.323	11,454
2022-12-13	9.960	10.200	9.900	10.180	9.341	23,237
2022-12-12	10.500	10.500	10.400	10.440	9.029	36,534
2022-12-09	10.580	10.600	10.460	10.500	9.081	40,371
2022-12-08	10.500	10.600	10.500	10.580	9.150	13,353
2022-12-07	10.580	10.600	10.500	10.560	9.133	18,976
2022-12-06	10.520	10.600	10.480	10.500	9.081	27,439
2022-12-05	10.600	10.640	10.500	10.560	9.133	16,634
2022-12-02	10.520	10.640	10.400	10.560	9.133	36,383
2022-12-01	10.680	10.700	10.380	10.480	9.064	18,259
2022-11-30	10.700	10.720	10.480	10.540	9.116	28,306
2022-11-29	10.620	10.800	10.520	10.700	9.254	17,498
2022-11-28	10.380	10.820	10.380	10.520	9.098	24,653
2022-11-25	10.480	10.480	10.280	10.380	8.977	25,060
2022-11-24	10.560	10.560	10.300	10.400	8.995	20,838
2022-11-23	10.580	10.720	10.400	10.560	9.133	48,035
2022-11-22	10.480	10.720	10.440	10.580	9.150	25,863
2022-11-21	10.340	10.500	10.200	10.480	9.064	32,295
2022-11-18	9.870	10.360	9.870	10.200	8.822	74,661
2022-11-17	9.860	9.870	9.510	9.850	8.519	39,298
2022-11-16	9.230	9.860	9.210	9.780	8.458	83,176
2022-11-15	9.240	9.320	9.150	9.230	7.983	33,919
2022-11-14	9.050	9.220	9.050	9.190	7.948	32,677
2022-11-10	9.140	9.250	9.000	9.050	7.827	75,217
2022-11-09	9.200	9.200	9.100	9.130	7.896	15,726
2022-11-08	9.070	9.370	9.070	9.120	7.888	73,601
2022-11-07	9.430	9.580	8.950	8.990	7.775	46,137
2022-11-04	8.960	9.500	8.720	9.300	8.043	102,603
2022-11-03	8.920	9.000	8.800	8.930	7.723	29,858
2022-11-02	9.100	9.150	8.900	9.080	7.853	26,773
2022-10-31	8.900	9.130	8.890	8.920	7.715	16,911
2022-10-28	9.320	9.500	8.820	8.900	7.697	54,441
2022-10-27	9.320	9.400	9.200	9.320	8.061	10,266
2022-10-26	9.390	9.390	9.250	9.290	8.035	5,297
2022-10-25	9.290	9.410	9.140	9.310	8.052	8,059
2022-10-24	9.430	9.480	9.110	9.290	8.035	15,447
2022-10-21	9.670	9.670	9.360	9.380	8.112	15,441
2022-10-20	9.780	9.780	9.490	9.680	8.372	16,743
2022-10-19	9.840	9.870	9.650	9.720	8.407	5,637
2022-10-18	9.530	9.880	9.520	9.820	8.493	16,485
2022-10-17	9.530	9.690	9.420	9.660	8.355	6,638
2022-10-14	9.440	9.540	9.340	9.540	8.251	3,746
2022-10-13	9.550	9.550	9.320	9.420	8.147	17,578
2022-10-12	9.560	9.580	9.400	9.490	8.208	21,571
2022-10-11	9.600	9.750	9.500	9.510	8.225	9,595
2022-10-10	9.780	9.780	9.370	9.690	8.381	9,192
2022-10-07	9.600	9.780	9.490	9.640	8.337	14,640
2022-10-06	9.740	9.880	9.600	9.600	8.303	11,467
2022-10-05	9.920	9.940	9.700	9.740	8.424	7,187
2022-10-04	9.600	9.940	9.590	9.930	8.588	22,149
2022-10-03	9.540	9.600	9.160	9.590	8.294	17,890
2022-09-30	9.490	9.500	9.360	9.500	8.216	9,648
2022-09-29	9.400	9.500	9.320	9.450	8.173	17,528
2022-09-28	9.270	9.400	9.160	9.400	8.130	16,690
2022-09-27	9.380	9.490	9.100	9.380	8.112	14,877
2022-09-26	9.310	9.600	9.200	9.390	8.121	39,394
2022-09-23	9.520	9.600	9.360	9.580	8.285	11,530

← NewerPage 17 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.