Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.800	9.800	9.280	9.480	8.199	148,478
2022-06-28	10.260	10.780	9.840	9.880	8.545	199,354
2022-06-27	9.450	10.200	9.420	10.080	8.718	99,992
2022-06-24	9.180	9.400	9.090	9.400	8.130	47,082
2022-06-23	9.340	9.370	9.080	9.280	8.026	54,666
2022-06-22	9.980	9.980	9.030	9.380	8.112	168,016
2022-06-21	9.860	10.180	9.760	9.940	8.597	55,278
2022-06-20	9.920	10.180	9.520	9.880	8.545	88,816
2022-06-17	10.400	10.400	9.700	10.000	8.649	225,321
2022-06-15	11.100	11.400	10.180	10.400	8.995	162,930
2022-06-14	13.360	14.040	13.340	13.520	9.514	214,088
2022-06-13	14.200	14.240	13.200	13.200	9.288	162,816
2022-06-10	14.380	14.480	14.100	14.240	10.020	80,120
2022-06-09	14.320	14.600	14.160	14.540	10.231	58,747
2022-06-08	15.160	15.200	14.060	14.600	10.274	161,106
2022-06-07	15.540	15.680	14.900	15.140	10.654	100,412
2022-06-06	15.600	15.980	15.020	15.500	10.907	101,555
2022-06-03	16.040	16.040	15.300	15.520	10.921	76,014
2022-06-02	16.260	16.380	15.500	15.920	11.202	84,985
2022-06-01	16.740	16.800	15.540	16.180	11.385	157,779
2022-05-31	15.920	16.700	15.740	16.540	11.639	189,705
2022-05-30	15.000	15.880	15.000	15.860	11.160	133,701
2022-05-27	14.500	14.900	14.400	14.860	10.456	58,229
2022-05-26	14.220	14.500	14.220	14.480	10.189	32,533
2022-05-25	14.000	14.460	13.960	14.400	10.133	90,118
2022-05-24	13.980	14.280	13.720	13.900	9.781	71,544
2022-05-23	13.740	14.260	13.620	14.100	9.922	97,378
2022-05-20	13.600	13.800	13.300	13.660	9.612	67,552
2022-05-19	13.100	13.740	12.720	13.560	9.542	76,319
2022-05-18	13.380	13.400	13.060	13.300	9.359	59,841
2022-05-17	12.480	13.380	12.480	13.280	9.345	135,889
2022-05-16	12.300	12.500	12.160	12.480	8.782	53,784
2022-05-13	11.880	12.360	11.860	12.300	8.655	53,618
2022-05-12	11.700	11.960	11.500	11.860	8.345	66,886
2022-05-11	12.000	12.280	11.720	11.940	8.402	53,707
2022-05-10	12.260	12.400	11.660	11.980	8.430	113,345
2022-05-09	12.500	12.500	12.040	12.400	8.725	45,093
2022-05-06	12.740	12.800	11.640	12.500	8.796	93,316
2022-05-05	12.140	13.100	12.140	12.740	8.965	213,935
2022-05-04	11.900	12.220	11.720	12.140	8.543	71,828
2022-05-02	11.820	12.040	11.660	11.800	8.303	41,300
2022-04-29	12.180	12.180	11.700	11.800	8.303	53,099
2022-04-28	12.020	12.500	11.880	11.900	8.374	160,199
2022-04-27	11.880	12.320	11.340	12.060	8.486	147,227
2022-04-26	11.700	12.280	11.420	11.800	8.303	180,308
2022-04-25	10.000	11.760	9.720	11.600	8.163	539,395
2022-04-22	10.720	10.720	10.120	10.380	7.304	63,786
2022-04-21	10.840	10.900	10.700	10.800	7.600	21,053
2022-04-20	10.880	10.920	10.640	10.820	7.614	31,863
2022-04-19	11.400	11.480	10.620	10.800	7.600	141,054
2022-04-14	11.380	11.380	10.720	11.280	7.937	77,121
2022-04-13	11.100	11.560	11.100	11.340	7.980	100,113
2022-04-12	10.850	11.050	10.550	11.000	7.740	97,851
2022-04-11	10.300	10.850	10.200	10.800	7.600	77,186
2022-04-08	10.000	10.250	9.980	10.200	7.177	21,954
2022-04-07	10.000	10.200	9.980	10.100	7.107	20,528
2022-04-06	10.550	10.550	9.940	10.100	7.107	70,822
2022-04-05	10.500	10.700	10.350	10.550	7.424	33,074
2022-04-04	10.800	10.800	10.350	10.500	7.389	93,605
2022-04-01	10.200	10.900	9.960	10.800	7.600	146,174

← NewerPage 19 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.