Bowim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 4,022 |
| 2025-10-31 | 5.100 | 5.120 | 4.830 | 5.000 | 5.000 | 10,208 |
| 2025-10-30 | 5.180 | 5.180 | 4.820 | 5.100 | 5.100 | 16,755 |
| 2025-10-29 | 5.180 | 5.200 | 5.120 | 5.180 | 5.180 | 4,108 |
| 2025-10-28 | 5.200 | 5.280 | 5.120 | 5.200 | 5.200 | 40,306 |
| 2025-10-27 | 5.160 | 5.200 | 5.100 | 5.180 | 5.180 | 38,464 |
| 2025-10-24 | 5.180 | 5.200 | 5.020 | 5.120 | 5.120 | 5,641 |
| 2025-10-23 | 5.060 | 5.160 | 5.000 | 5.100 | 5.100 | 25,466 |
| 2025-10-22 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 2,340 |
| 2025-10-21 | 5.080 | 5.080 | 4.990 | 5.020 | 5.020 | 22,787 |
| 2025-10-20 | 4.800 | 5.180 | 4.800 | 5.080 | 5.080 | 28,179 |
| 2025-10-17 | 4.830 | 4.880 | 4.760 | 4.860 | 4.860 | 11,518 |
| 2025-10-16 | 4.840 | 4.890 | 4.770 | 4.860 | 4.860 | 14,802 |
| 2025-10-15 | 4.950 | 5.000 | 4.840 | 4.840 | 4.840 | 48,971 |
| 2025-10-14 | 5.200 | 5.220 | 4.810 | 4.980 | 4.980 | 24,344 |
| 2025-10-13 | 5.260 | 5.320 | 5.220 | 5.260 | 5.260 | 5,359 |
| 2025-10-10 | 5.520 | 5.580 | 5.220 | 5.320 | 5.320 | 33,129 |
| 2025-10-09 | 5.580 | 5.740 | 5.540 | 5.600 | 5.600 | 7,133 |
| 2025-10-08 | 5.760 | 5.760 | 5.520 | 5.580 | 5.580 | 17,194 |
| 2025-10-07 | 5.440 | 5.800 | 5.440 | 5.760 | 5.760 | 27,856 |
| 2025-10-06 | 5.540 | 5.580 | 5.420 | 5.440 | 5.440 | 11,576 |
| 2025-10-03 | 5.400 | 5.560 | 5.300 | 5.500 | 5.500 | 21,833 |
| 2025-10-02 | 5.320 | 5.440 | 5.300 | 5.400 | 5.400 | 10,615 |
| 2025-10-01 | 5.340 | 5.380 | 5.220 | 5.380 | 5.380 | 3,821 |
| 2025-09-30 | 5.300 | 5.340 | 5.200 | 5.340 | 5.340 | 12,174 |
| 2025-09-29 | 5.200 | 5.340 | 5.120 | 5.280 | 5.280 | 16,927 |
| 2025-09-26 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 14,630 |
| 2025-09-25 | 4.930 | 5.240 | 4.930 | 5.180 | 5.180 | 73,953 |
| 2025-09-24 | 4.910 | 4.920 | 4.850 | 4.920 | 4.920 | 3,239 |
| 2025-09-23 | 4.900 | 4.930 | 4.810 | 4.920 | 4.920 | 3,874 |
| 2025-09-22 | 4.920 | 4.920 | 4.800 | 4.900 | 4.900 | 7,019 |
| 2025-09-19 | 4.980 | 4.980 | 4.870 | 4.940 | 4.940 | 294 |
| 2025-09-18 | 4.930 | 4.940 | 4.800 | 4.940 | 4.940 | 9,170 |
| 2025-09-17 | 5.000 | 5.000 | 4.800 | 4.930 | 4.930 | 16,684 |
| 2025-09-16 | 4.950 | 5.060 | 4.950 | 5.000 | 5.000 | 23,653 |
| 2025-09-15 | 4.910 | 4.970 | 4.910 | 4.950 | 4.950 | 5,645 |
| 2025-09-12 | 4.840 | 4.950 | 4.840 | 4.910 | 4.910 | 17,903 |
| 2025-09-11 | 4.830 | 4.850 | 4.830 | 4.840 | 4.840 | 12,284 |
| 2025-09-10 | 4.850 | 4.880 | 4.710 | 4.830 | 4.830 | 20,134 |
| 2025-09-09 | 4.890 | 5.060 | 4.890 | 4.990 | 4.990 | 45,560 |
| 2025-09-08 | 4.510 | 4.960 | 4.510 | 4.910 | 4.910 | 34,048 |
| 2025-09-05 | 4.570 | 4.650 | 4.500 | 4.650 | 4.650 | 8,550 |
| 2025-09-04 | 4.500 | 4.580 | 4.500 | 4.570 | 4.570 | 10,107 |
| 2025-09-03 | 4.420 | 4.500 | 4.420 | 4.480 | 4.480 | 2,585 |
| 2025-09-02 | 4.420 | 4.490 | 4.400 | 4.480 | 4.480 | 7,269 |
| 2025-09-01 | 4.460 | 4.500 | 4.460 | 4.490 | 4.490 | 7,332 |
| 2025-08-29 | 4.470 | 4.480 | 4.400 | 4.440 | 4.440 | 8,364 |
| 2025-08-28 | 4.360 | 4.540 | 4.360 | 4.460 | 4.460 | 34,207 |
| 2025-08-27 | 4.380 | 4.400 | 4.310 | 4.360 | 4.360 | 2,765 |
| 2025-08-26 | 4.400 | 4.400 | 4.340 | 4.360 | 4.360 | 4,940 |
| 2025-08-25 | 4.400 | 4.460 | 4.340 | 4.400 | 4.400 | 11,986 |
| 2025-08-22 | 4.420 | 4.480 | 4.360 | 4.480 | 4.480 | 7,999 |
| 2025-08-21 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 3,119 |
| 2025-08-20 | 4.440 | 4.460 | 4.400 | 4.440 | 4.440 | 2,354 |
| 2025-08-19 | 4.440 | 4.450 | 4.410 | 4.410 | 4.410 | 1,587 |
| 2025-08-18 | 4.390 | 4.450 | 4.380 | 4.440 | 4.440 | 27,628 |
| 2025-08-14 | 4.440 | 4.450 | 4.400 | 4.400 | 4.400 | 4,561 |
| 2025-08-13 | 4.360 | 4.480 | 4.360 | 4.440 | 4.440 | 2,477 |
| 2025-08-12 | 4.350 | 4.530 | 4.350 | 4.360 | 4.360 | 22,258 |
| 2025-08-11 | 4.370 | 4.380 | 4.340 | 4.340 | 4.340 | 2,567 |
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.