Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	9.860	10.350	9.840	10.050	7.072	82,001
2022-03-30	9.740	9.940	9.560	9.880	6.952	44,026
2022-03-29	9.700	9.920	9.580	9.700	6.826	69,007
2022-03-28	9.620	9.760	9.460	9.760	6.868	28,919
2022-03-25	9.680	9.680	9.460	9.600	6.755	19,747
2022-03-24	9.480	9.660	9.340	9.660	6.797	32,381
2022-03-23	9.760	9.760	9.420	9.580	6.741	27,562
2022-03-22	9.700	9.800	9.620	9.740	6.854	15,677
2022-03-21	9.540	9.920	9.400	9.800	6.896	83,189
2022-03-18	9.400	9.540	9.300	9.500	6.685	20,049
2022-03-17	9.420	9.580	9.260	9.340	6.572	45,512
2022-03-16	9.300	9.420	9.200	9.320	6.558	44,690
2022-03-15	9.320	9.400	9.180	9.220	6.488	39,177
2022-03-14	9.280	9.560	9.240	9.320	6.558	37,006
2022-03-11	9.280	9.400	9.040	9.200	6.474	72,839
2022-03-10	9.400	9.600	9.020	9.220	6.488	52,469
2022-03-09	9.600	9.800	9.160	9.400	6.614	125,285
2022-03-08	9.600	9.880	9.100	9.400	6.614	89,091
2022-03-07	9.600	9.980	9.340	9.420	6.629	236,410
2022-03-04	8.880	9.980	8.700	9.280	6.530	265,976
2022-03-03	9.700	10.100	9.000	9.000	6.333	159,688
2022-03-02	8.500	9.480	8.040	9.460	6.657	356,046
2022-03-01	9.400	9.460	8.480	8.620	6.066	185,155
2022-02-28	8.200	9.400	8.200	9.080	6.389	104,292
2022-02-25	8.340	8.580	8.180	8.440	5.939	57,163
2022-02-24	7.900	8.440	7.220	7.980	5.615	233,970
2022-02-23	8.900	8.980	8.500	8.700	6.122	43,569
2022-02-22	8.500	9.020	8.500	8.860	6.235	67,487
2022-02-21	9.000	9.160	8.400	8.740	6.150	88,735
2022-02-18	8.800	9.060	8.800	8.980	6.319	41,998
2022-02-17	9.480	9.480	8.600	8.740	6.150	163,632
2022-02-16	9.680	9.960	9.360	9.400	6.614	60,935
2022-02-15	9.560	9.900	9.520	9.520	6.699	102,628
2022-02-14	9.560	9.780	9.140	9.560	6.727	137,788
2022-02-11	10.600	10.950	9.760	9.920	6.980	264,303
2022-02-10	10.500	11.050	10.250	10.800	7.600	202,112
2022-02-09	10.300	10.500	9.900	10.300	7.248	65,520
2022-02-08	10.300	10.400	10.000	10.150	7.142	58,809
2022-02-07	9.900	10.500	9.800	10.400	7.318	229,071
2022-02-04	9.820	9.860	9.680	9.680	6.812	14,036
2022-02-03	9.900	9.900	9.620	9.760	6.868	24,436
2022-02-02	9.920	9.980	9.860	9.900	6.966	31,488
2022-02-01	9.560	9.960	9.500	9.860	6.938	74,282
2022-01-31	9.160	9.540	9.160	9.460	6.657	60,105
2022-01-28	9.280	9.380	8.980	9.200	6.474	41,694
2022-01-27	9.000	9.280	8.840	9.220	6.488	35,397
2022-01-26	8.540	9.100	8.400	8.960	6.305	57,159
2022-01-25	8.300	8.740	8.300	8.520	5.995	36,985
2022-01-24	8.700	9.300	8.240	8.400	5.911	138,843
2022-01-21	8.880	8.960	8.400	8.580	6.037	87,163
2022-01-20	8.960	8.980	8.860	8.920	6.277	18,936
2022-01-19	9.160	9.200	8.720	8.940	6.291	80,696
2022-01-18	9.460	9.460	9.180	9.220	6.488	33,462
2022-01-17	9.520	9.660	9.300	9.480	6.671	54,098
2022-01-14	8.900	9.680	8.740	9.440	6.643	200,227
2022-01-13	9.080	9.140	8.780	8.920	6.277	61,665
2022-01-12	9.300	9.340	8.900	9.120	6.417	50,002
2022-01-11	9.220	9.280	9.160	9.280	6.530	18,291
2022-01-10	9.340	9.420	9.140	9.220	6.488	39,543
2022-01-07	8.900	9.360	8.740	9.360	6.586	57,137

← NewerPage 20 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.