Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.200	8.200	8.020	8.060	8.060	2,517
2026-07-24	8.060	8.220	8.060	8.200	8.200	22,385
2026-07-23	8.000	8.040	7.860	8.040	8.040	5,187
2026-07-22	8.000	8.080	7.680	8.000	8.000	8,926
2026-07-21	8.020	8.120	7.800	8.100	8.100	8,763
2026-07-20	8.000	8.140	7.820	8.120	8.120	11,219
2026-07-17	8.000	8.000	7.900	8.000	8.000	2,793
2026-07-16	8.060	8.160	7.920	8.120	8.120	14,942
2026-07-15	8.060	8.160	8.060	8.160	8.160	10,450
2026-07-14	8.040	8.160	8.020	8.160	8.160	4,077
2026-07-13	8.040	8.080	8.000	8.040	8.040	4,095
2026-07-10	8.000	8.080	7.980	8.080	8.080	3,705
2026-07-09	8.100	8.100	8.040	8.040	8.040	2,357
2026-07-08	8.100	8.240	8.100	8.180	8.180	6,382
2026-07-07	8.180	8.240	8.040	8.240	8.240	11,807
2026-07-06	7.760	8.200	7.760	8.200	8.200	26,637
2026-07-03	7.800	7.800	7.640	7.760	7.760	1,256
2026-07-02	7.780	7.780	7.620	7.740	7.740	1,955
2026-07-01	7.800	7.800	7.640	7.760	7.760	2,467
2026-06-30	7.560	7.800	7.560	7.800	7.800	9,915
2026-06-29	7.500	7.700	7.500	7.700	7.700	8,090
2026-06-26	7.800	7.820	7.200	7.560	7.560	16,032
2026-06-25	7.560	7.820	7.460	7.800	7.800	13,506
2026-06-24	7.700	7.700	7.560	7.680	7.680	4,794
2026-06-23	7.500	7.700	7.460	7.680	7.680	19,188
2026-06-22	7.500	7.520	7.440	7.520	7.520	1,562
2026-06-19	7.620	7.680	7.380	7.520	7.520	10,965
2026-06-18	7.760	7.760	7.620	7.700	7.700	5,372
2026-06-17	7.520	7.760	7.520	7.760	7.760	10,785
2026-06-16	7.700	7.700	7.380	7.520	7.520	9,969
2026-06-15	7.700	7.780	7.540	7.720	7.720	6,302
2026-06-12	7.880	7.920	7.540	7.700	7.700	10,576
2026-06-11	7.560	7.880	7.560	7.880	7.880	16,390
2026-06-10	7.720	7.880	7.400	7.700	7.700	20,861
2026-06-09	8.000	8.180	7.760	7.960	7.960	14,304
2026-06-08	8.220	8.240	7.740	8.000	8.000	25,639
2026-06-05	8.320	8.340	8.220	8.300	8.300	6,790
2026-06-03	8.580	8.580	8.200	8.380	8.380	26,088
2026-06-02	8.600	8.660	8.200	8.560	8.560	56,383
2026-06-01	8.660	8.760	8.400	8.500	8.500	43,627
2026-05-29	8.380	8.640	8.220	8.640	8.640	29,038
2026-05-28	8.520	8.700	8.200	8.340	8.340	18,560
2026-05-27	8.620	8.800	8.420	8.500	8.500	31,372
2026-05-26	8.400	8.600	8.400	8.600	8.600	27,002
2026-05-25	8.260	8.400	8.100	8.400	8.400	14,653
2026-05-22	8.280	8.380	8.000	8.220	8.220	20,042
2026-05-21	8.180	8.380	8.000	8.240	8.240	13,632
2026-05-20	8.000	8.400	7.980	8.400	8.400	17,685
2026-05-19	8.500	8.600	8.000	8.000	8.000	52,039
2026-05-18	8.300	8.580	8.180	8.580	8.580	20,901
2026-05-15	8.400	8.620	8.200	8.360	8.360	16,801
2026-05-14	8.500	8.700	8.200	8.500	8.500	45,647
2026-05-13	7.700	8.800	7.700	8.600	8.600	110,821
2026-05-12	7.860	7.860	7.580	7.740	7.740	16,953
2026-05-11	7.500	7.960	7.500	7.860	7.860	49,702
2026-05-08	7.240	7.480	7.240	7.440	7.440	39,465
2026-05-07	7.300	7.360	7.100	7.240	7.240	26,380
2026-05-06	7.060	7.500	6.840	7.300	7.300	68,379
2026-05-05	7.060	7.060	6.900	7.040	7.040	18,806
2026-05-04	6.880	7.180	6.780	7.060	7.060	27,915

← NewerPage 2 of 3 · 129 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.