Bowim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.600 | 5.900 | 5.600 | 5.800 | 5.800 | 27,155 |
| 2026-02-02 | 5.660 | 5.700 | 5.500 | 5.600 | 5.600 | 9,827 |
| 2026-01-30 | 5.720 | 5.880 | 5.500 | 5.800 | 5.800 | 24,664 |
| 2026-01-29 | 5.800 | 5.980 | 5.600 | 5.700 | 5.700 | 39,126 |
| 2026-01-28 | 5.500 | 5.780 | 5.500 | 5.740 | 5.740 | 56,506 |
| 2026-01-27 | 5.360 | 5.500 | 5.160 | 5.500 | 5.500 | 41,296 |
| 2026-01-26 | 5.200 | 5.340 | 5.140 | 5.200 | 5.200 | 13,689 |
| 2026-01-23 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 18,842 |
| 2026-01-22 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 6,256 |
| 2026-01-21 | 5.160 | 5.160 | 5.020 | 5.100 | 5.100 | 8,990 |
| 2026-01-20 | 5.200 | 5.200 | 5.080 | 5.160 | 5.160 | 5,763 |
| 2026-01-19 | 5.340 | 5.340 | 5.060 | 5.200 | 5.200 | 20,509 |
| 2026-01-16 | 5.000 | 5.500 | 5.000 | 5.360 | 5.360 | 84,925 |
| 2026-01-15 | 4.820 | 4.980 | 4.820 | 4.970 | 4.970 | 7,067 |
| 2026-01-14 | 4.940 | 4.940 | 4.770 | 4.880 | 4.880 | 22,926 |
| 2026-01-13 | 4.900 | 4.950 | 4.800 | 4.900 | 4.900 | 5,495 |
| 2026-01-12 | 4.790 | 4.900 | 4.700 | 4.890 | 4.890 | 13,547 |
| 2026-01-09 | 4.730 | 4.800 | 4.730 | 4.780 | 4.780 | 12,074 |
| 2026-01-08 | 4.650 | 4.740 | 4.600 | 4.720 | 4.720 | 6,860 |
| 2026-01-07 | 4.600 | 4.670 | 4.600 | 4.630 | 4.630 | 9,398 |
| 2026-01-05 | 4.630 | 4.650 | 4.480 | 4.650 | 4.650 | 12,049 |
| 2026-01-02 | 4.300 | 4.660 | 4.300 | 4.630 | 4.630 | 29,373 |
| 2025-12-30 | 4.300 | 4.400 | 4.300 | 4.380 | 4.380 | 23,960 |
| 2025-12-29 | 4.280 | 4.340 | 4.230 | 4.300 | 4.300 | 8,074 |
| 2025-12-23 | 4.200 | 4.320 | 4.200 | 4.280 | 4.280 | 33,334 |
| 2025-12-22 | 4.380 | 4.400 | 4.200 | 4.220 | 4.220 | 27,976 |
| 2025-12-19 | 4.450 | 4.460 | 4.320 | 4.320 | 4.320 | 65,333 |
| 2025-12-18 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 131,731 |
| 2025-12-17 | 4.260 | 4.260 | 4.200 | 4.240 | 4.240 | 8,664 |
| 2025-12-16 | 4.370 | 4.370 | 4.250 | 4.270 | 4.270 | 3,061 |
| 2025-12-15 | 4.330 | 4.370 | 4.300 | 4.370 | 4.370 | 11,331 |
| 2025-12-12 | 4.390 | 4.390 | 4.250 | 4.330 | 4.330 | 9,636 |
| 2025-12-11 | 4.450 | 4.450 | 4.370 | 4.390 | 4.390 | 11,549 |
| 2025-12-10 | 4.450 | 4.470 | 4.440 | 4.450 | 4.450 | 5,533 |
| 2025-12-09 | 4.490 | 4.490 | 4.450 | 4.460 | 4.460 | 1,790 |
| 2025-12-08 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 6,335 |
| 2025-12-05 | 4.540 | 4.550 | 4.510 | 4.520 | 4.520 | 473 |
| 2025-12-04 | 4.560 | 4.560 | 4.500 | 4.550 | 4.550 | 1,909 |
| 2025-12-03 | 4.530 | 4.560 | 4.500 | 4.550 | 4.550 | 3,094 |
| 2025-12-02 | 4.610 | 4.650 | 4.510 | 4.560 | 4.560 | 8,736 |
| 2025-12-01 | 4.660 | 4.660 | 4.610 | 4.610 | 4.610 | 1,425 |
| 2025-11-28 | 4.670 | 4.670 | 4.660 | 4.670 | 4.670 | 2,370 |
| 2025-11-27 | 4.710 | 4.710 | 4.690 | 4.710 | 4.710 | 351 |
| 2025-11-26 | 4.740 | 4.740 | 4.630 | 4.720 | 4.720 | 2,504 |
| 2025-11-25 | 4.670 | 4.690 | 4.610 | 4.680 | 4.680 | 1,757 |
| 2025-11-24 | 4.750 | 4.770 | 4.680 | 4.680 | 4.680 | 270 |
| 2025-11-21 | 4.650 | 4.750 | 4.600 | 4.720 | 4.720 | 3,323 |
| 2025-11-20 | 4.700 | 4.740 | 4.650 | 4.680 | 4.680 | 11,722 |
| 2025-11-19 | 4.650 | 4.700 | 4.620 | 4.700 | 4.700 | 2,457 |
| 2025-11-18 | 4.780 | 4.780 | 4.650 | 4.700 | 4.700 | 6,336 |
| 2025-11-17 | 4.940 | 4.940 | 4.710 | 4.800 | 4.800 | 19,137 |
| 2025-11-14 | 4.910 | 4.940 | 4.900 | 4.940 | 4.940 | 2,972 |
| 2025-11-13 | 4.960 | 4.960 | 4.900 | 4.940 | 4.940 | 1,257 |
| 2025-11-12 | 4.920 | 4.970 | 4.910 | 4.960 | 4.960 | 1,542 |
| 2025-11-10 | 4.900 | 4.960 | 4.890 | 4.960 | 4.960 | 2,715 |
| 2025-11-07 | 4.970 | 4.970 | 4.880 | 4.960 | 4.960 | 4,082 |
| 2025-11-06 | 4.920 | 4.990 | 4.900 | 4.970 | 4.970 | 1,889 |
| 2025-11-05 | 5.000 | 5.000 | 4.910 | 4.990 | 4.990 | 2,246 |
| 2025-11-04 | 4.980 | 4.980 | 4.930 | 4.980 | 4.980 | 107 |
| 2025-11-03 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 4,022 |
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.