Bowim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	4.330	4.380	4.330	4.370	4.370	2,986
2025-08-07	4.330	4.390	4.300	4.350	4.350	6,837
2025-08-06	4.300	4.390	4.300	4.350	4.350	7,829
2025-08-05	4.400	4.400	4.220	4.300	4.300	13,023
2025-08-04	4.420	4.450	4.350	4.370	4.370	7,282
2025-08-01	4.400	4.450	4.400	4.420	4.420	2,843
2025-07-31	4.380	4.450	4.380	4.400	4.400	9,530
2025-07-30	4.470	4.470	4.350	4.350	4.350	11,498
2025-07-29	4.460	4.480	4.410	4.450	4.450	7,202
2025-07-28	4.490	4.560	4.400	4.440	4.440	18,209
2025-07-25	4.480	4.500	4.420	4.470	4.470	5,349
2025-07-24	4.520	4.580	4.460	4.520	4.520	4,780
2025-07-23	4.520	4.530	4.450	4.460	4.460	14,162
2025-07-22	4.520	4.570	4.400	4.520	4.520	16,862
2025-07-21	4.590	4.590	4.500	4.570	4.570	7,221
2025-07-18	4.680	4.690	4.510	4.590	4.590	14,177
2025-07-17	4.610	4.690	4.600	4.680	4.680	4,731
2025-07-16	4.610	4.690	4.610	4.660	4.660	455
2025-07-15	4.600	4.710	4.600	4.680	4.680	1,146
2025-07-14	4.640	4.700	4.600	4.700	4.700	5,533
2025-07-11	4.650	4.730	4.650	4.710	4.710	15,368
2025-07-10	4.500	4.640	4.500	4.610	4.610	11,597
2025-07-09	4.560	4.560	4.490	4.530	4.530	971
2025-07-08	4.560	4.600	4.490	4.500	4.500	5,860
2025-07-07	4.540	4.560	4.480	4.500	4.500	10,681
2025-07-04	4.560	4.570	4.460	4.540	4.540	12,610
2025-07-03	4.760	4.760	4.350	4.460	4.460	59,898
2025-07-02	4.760	4.780	4.700	4.720	4.720	16,795
2025-07-01	4.780	4.780	4.700	4.770	4.770	2,848
2025-06-30	4.770	4.780	4.750	4.780	4.780	11,601
2025-06-27	4.780	4.790	4.690	4.780	4.780	4,297
2025-06-26	4.780	4.790	4.670	4.770	4.770	4,791
2025-06-25	4.720	4.790	4.720	4.730	4.730	3,511
2025-06-24	4.770	4.800	4.720	4.720	4.720	4,573
2025-06-23	4.730	4.780	4.650	4.760	4.760	5,442
2025-06-20	4.700	4.750	4.660	4.750	4.750	2,811
2025-06-18	4.710	4.750	4.680	4.700	4.700	426
2025-06-17	4.760	4.760	4.630	4.730	4.730	12,498
2025-06-16	4.770	4.770	4.700	4.760	4.760	2,788
2025-06-13	4.700	4.760	4.700	4.760	4.760	9,191
2025-06-12	4.790	4.800	4.600	4.700	4.700	8,450
2025-06-11	4.770	4.800	4.710	4.800	4.800	6,651
2025-06-10	4.780	4.790	4.700	4.720	4.720	13,231
2025-06-09	4.740	4.800	4.730	4.780	4.780	6,293
2025-06-06	4.750	4.750	4.600	4.730	4.730	9,024
2025-06-05	4.750	4.770	4.690	4.750	4.750	4,652
2025-06-04	4.860	4.870	4.720	4.790	4.790	11,332
2025-06-03	4.850	4.850	4.700	4.850	4.850	11,755
2025-06-02	4.720	4.840	4.700	4.840	4.840	10,765
2025-05-30	4.710	4.740	4.670	4.720	4.720	2,873
2025-05-29	4.720	4.720	4.630	4.710	4.710	3,150
2025-05-28	4.710	4.720	4.650	4.720	4.720	2,316
2025-05-27	4.690	4.730	4.620	4.730	4.730	2,702
2025-05-26	4.590	4.700	4.500	4.700	4.700	9,023
2025-05-23	4.580	4.600	4.530	4.590	4.590	6,040
2025-05-22	4.560	4.600	4.520	4.590	4.590	2,321
2025-05-21	4.580	4.600	4.520	4.550	4.550	3,719
2025-05-20	4.600	4.660	4.560	4.590	4.590	15,775
2025-05-19	4.660	4.700	4.600	4.600	4.600	9,958
2025-05-16	4.660	4.690	4.630	4.670	4.670	2,361

← NewerPage 6 of 21 · 1,251 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.