Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	9.200	9.560	9.100	9.520	8.234	21,551
2022-09-21	9.020	9.360	8.920	9.310	8.052	54,025
2022-09-20	9.190	9.390	9.080	9.180	7.940	17,491
2022-09-19	9.210	9.350	9.070	9.160	7.922	11,676
2022-09-16	9.600	9.600	8.980	9.300	8.043	45,978
2022-09-15	9.740	9.990	9.620	9.660	8.355	19,709
2022-09-14	9.650	9.800	9.220	9.670	8.363	21,912
2022-09-13	9.760	10.160	9.620	9.620	8.320	36,166
2022-09-12	9.420	9.790	9.400	9.610	8.311	14,761
2022-09-09	9.120	9.430	9.110	9.370	8.104	8,193
2022-09-08	9.150	9.620	9.060	9.120	7.888	25,364
2022-09-07	8.930	9.180	8.900	9.050	7.827	5,605
2022-09-06	9.150	9.190	8.930	8.930	7.723	17,872
2022-09-05	9.160	9.200	9.020	9.160	7.922	14,094
2022-09-02	9.090	9.340	8.850	9.160	7.922	19,246
2022-09-01	9.270	9.370	9.080	9.100	7.870	23,081
2022-08-31	9.200	9.470	9.100	9.320	8.061	14,843
2022-08-30	9.430	9.600	9.260	9.260	8.009	12,976
2022-08-29	9.600	9.600	9.200	9.440	8.164	31,327
2022-08-26	10.000	10.000	9.750	9.750	8.432	27,931
2022-08-25	10.000	10.260	9.750	10.100	8.735	26,402
2022-08-24	10.100	10.260	10.000	10.080	8.718	28,556
2022-08-23	10.140	10.300	9.960	10.100	8.735	64,938
2022-08-22	10.740	10.800	10.160	10.320	8.925	46,786
2022-08-19	11.260	11.260	10.740	10.740	9.289	30,070
2022-08-18	10.500	11.340	10.320	11.280	9.756	42,402
2022-08-17	10.700	10.700	10.320	10.500	9.081	36,439
2022-08-16	11.060	11.160	10.540	10.700	9.254	64,684
2022-08-12	11.600	11.800	10.960	11.120	9.617	83,101
2022-08-11	11.160	11.820	10.800	11.600	10.032	48,153
2022-08-10	11.180	11.400	11.100	11.160	9.652	34,471
2022-08-09	11.600	12.180	11.020	11.400	9.860	71,417
2022-08-08	11.900	12.440	11.600	11.600	10.032	91,760
2022-08-05	11.060	12.000	11.060	11.800	10.205	106,589
2022-08-04	10.980	11.400	10.980	11.060	9.565	57,012
2022-08-03	10.280	10.980	10.240	10.900	9.427	72,519
2022-08-02	10.280	10.280	10.100	10.180	8.804	30,093
2022-08-01	10.200	10.280	9.980	10.140	8.770	38,036
2022-07-29	9.790	10.380	9.700	10.240	8.856	101,881
2022-07-28	9.760	9.880	9.620	9.790	8.467	25,954
2022-07-27	9.350	9.800	9.280	9.700	8.389	62,512
2022-07-26	9.490	9.660	9.200	9.380	8.112	106,782
2022-07-25	10.120	10.500	9.400	9.490	8.208	216,352
2022-07-22	8.400	10.160	8.380	9.850	8.519	336,846
2022-07-21	8.580	8.600	8.340	8.400	7.265	24,628
2022-07-20	8.780	8.780	8.570	8.580	7.421	23,662
2022-07-19	8.620	8.800	8.360	8.790	7.602	37,866
2022-07-18	8.600	8.850	8.510	8.620	7.455	29,431
2022-07-15	8.540	8.840	8.430	8.510	7.360	35,040
2022-07-14	8.480	8.900	8.360	8.530	7.377	55,904
2022-07-13	8.590	8.590	8.300	8.480	7.334	37,801
2022-07-12	8.370	8.800	8.200	8.570	7.412	74,232
2022-07-11	8.660	8.660	8.150	8.400	7.265	54,330
2022-07-08	8.760	8.760	8.020	8.570	7.412	53,416
2022-07-07	8.190	8.890	8.190	8.790	7.602	54,816
2022-07-06	8.300	8.430	7.940	8.200	7.092	112,277
2022-07-05	8.760	8.760	8.150	8.240	7.127	61,658
2022-07-04	8.750	8.880	8.160	8.700	7.524	108,735
2022-07-01	9.250	9.300	8.740	8.760	7.576	93,126
2022-06-30	9.480	9.580	9.200	9.330	8.069	68,990

← NewerPage 18 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.