Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	8.900	8.960	8.720	8.900	6.263	20,757
2022-01-04	8.560	9.060	8.500	8.780	6.178	70,428
2022-01-03	8.180	8.600	8.180	8.520	5.995	60,274
2021-12-30	8.140	8.160	7.980	8.080	5.686	23,831
2021-12-29	7.980	8.160	7.900	8.020	5.643	53,168
2021-12-28	7.680	7.980	7.500	7.900	5.559	167,882
2021-12-27	7.720	7.800	7.520	7.640	5.376	116,843
2021-12-23	8.000	8.020	7.700	7.800	5.489	136,718
2021-12-22	8.020	8.040	7.900	7.980	5.615	74,033
2021-12-21	7.960	8.160	7.940	8.080	5.686	68,619
2021-12-20	8.160	8.160	7.820	8.040	5.658	72,073
2021-12-17	8.280	8.280	8.140	8.160	5.742	23,068
2021-12-16	8.160	8.460	8.100	8.300	5.840	35,404
2021-12-15	8.200	8.280	7.980	8.120	5.714	55,480
2021-12-14	8.320	8.460	8.100	8.200	5.770	37,235
2021-12-13	8.320	8.500	8.300	8.300	5.840	20,115
2021-12-10	8.340	8.440	8.320	8.320	5.855	6,792
2021-12-09	8.660	8.680	8.300	8.340	5.869	29,061
2021-12-08	8.480	8.740	8.280	8.560	6.023	89,936
2021-12-07	8.160	8.540	8.120	8.400	5.911	42,399
2021-12-06	8.040	8.220	8.040	8.160	5.742	17,055
2021-12-03	8.140	8.260	8.000	8.040	5.658	67,704
2021-12-02	8.140	8.220	7.920	8.080	5.686	78,817
2021-12-01	8.380	8.460	8.120	8.120	5.714	37,449
2021-11-30	8.100	8.480	8.020	8.360	5.883	81,891
2021-11-29	8.260	8.300	7.980	8.020	5.643	149,190
2021-11-26	8.420	8.440	8.140	8.320	5.855	85,264
2021-11-25	8.560	8.680	8.340	8.520	5.995	48,819
2021-11-24	9.100	9.100	8.480	8.600	6.052	139,595
2021-11-23	8.660	9.120	8.500	9.120	6.417	75,567
2021-11-22	8.400	8.640	8.160	8.580	6.037	61,733
2021-11-19	8.440	8.660	8.220	8.480	5.967	53,492
2021-11-18	8.660	8.660	8.300	8.460	5.953	106,240
2021-11-17	8.800	8.840	8.560	8.680	6.108	22,451
2021-11-16	8.880	8.880	8.620	8.740	6.150	53,387
2021-11-15	8.840	9.060	8.700	8.880	6.249	38,666
2021-11-12	8.920	9.000	8.740	8.760	6.164	41,734
2021-11-10	9.060	9.140	8.680	8.880	6.249	56,232
2021-11-09	9.040	9.320	8.980	8.980	6.319	39,221
2021-11-08	8.940	9.180	8.880	9.020	6.347	46,022
2021-11-05	9.320	9.420	8.840	8.920	6.277	134,231
2021-11-04	9.480	9.560	9.120	9.360	6.586	60,822
2021-11-03	8.800	9.640	8.720	9.460	6.657	160,014
2021-11-02	9.100	9.220	8.620	8.800	6.192	127,526
2021-10-29	9.300	9.300	9.060	9.100	6.403	40,957
2021-10-28	9.240	9.460	9.000	9.300	6.544	86,194
2021-10-27	9.500	9.500	9.080	9.200	6.474	158,374
2021-10-26	9.300	11.150	9.240	9.600	6.755	986,539
2021-10-25	9.440	9.480	9.200	9.280	6.530	37,134
2021-10-22	9.200	9.600	9.160	9.300	6.544	42,475
2021-10-21	9.120	9.340	9.100	9.200	6.474	27,114
2021-10-20	9.420	9.420	8.880	9.100	6.403	97,240
2021-10-19	9.800	9.800	9.360	9.440	6.643	117,676
2021-10-18	10.400	10.750	9.800	9.860	6.938	182,097
2021-10-15	9.920	10.450	9.840	10.350	7.283	137,252
2021-10-14	9.440	9.880	9.440	9.720	6.840	46,995

← NewerPage 21 of 21 · 1,256 trading days

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.