Bowim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.660 | 4.700 | 4.620 | 4.650 | 4.650 | 4,869 |
| 2025-05-14 | 4.780 | 4.780 | 4.650 | 4.650 | 4.650 | 11,246 |
| 2025-05-13 | 4.840 | 4.840 | 4.700 | 4.780 | 4.780 | 8,854 |
| 2025-05-12 | 4.920 | 4.930 | 4.820 | 4.840 | 4.840 | 9,319 |
| 2025-05-09 | 4.670 | 5.120 | 4.640 | 4.920 | 4.920 | 38,126 |
| 2025-05-08 | 4.760 | 4.770 | 4.600 | 4.670 | 4.670 | 10,174 |
| 2025-05-07 | 4.770 | 4.770 | 4.620 | 4.770 | 4.770 | 16,742 |
| 2025-05-06 | 4.800 | 4.800 | 4.730 | 4.770 | 4.770 | 2,394 |
| 2025-05-05 | 4.800 | 4.820 | 4.750 | 4.800 | 4.800 | 3,154 |
| 2025-05-02 | 4.760 | 4.850 | 4.720 | 4.820 | 4.820 | 10,261 |
| 2025-04-30 | 5.020 | 5.040 | 4.610 | 4.880 | 4.880 | 16,749 |
| 2025-04-29 | 5.020 | 5.020 | 4.920 | 5.000 | 5.000 | 3,664 |
| 2025-04-28 | 5.000 | 5.060 | 4.910 | 5.020 | 5.020 | 9,315 |
| 2025-04-25 | 5.000 | 5.120 | 4.960 | 5.000 | 5.000 | 15,256 |
| 2025-04-24 | 4.830 | 5.120 | 4.820 | 4.980 | 4.980 | 15,617 |
| 2025-04-23 | 4.970 | 5.180 | 4.900 | 4.960 | 4.960 | 18,312 |
| 2025-04-22 | 4.590 | 5.040 | 4.590 | 4.960 | 4.960 | 34,132 |
| 2025-04-17 | 4.690 | 4.710 | 4.560 | 4.590 | 4.590 | 13,369 |
| 2025-04-16 | 4.770 | 4.770 | 4.690 | 4.710 | 4.710 | 13,210 |
| 2025-04-15 | 4.790 | 4.900 | 4.690 | 4.760 | 4.760 | 12,618 |
| 2025-04-14 | 4.690 | 4.800 | 4.690 | 4.800 | 4.800 | 13,912 |
| 2025-04-11 | 4.600 | 4.700 | 4.590 | 4.690 | 4.690 | 12,733 |
| 2025-04-10 | 4.660 | 4.800 | 4.500 | 4.600 | 4.600 | 44,494 |
| 2025-04-09 | 4.600 | 4.600 | 4.400 | 4.550 | 4.550 | 18,336 |
| 2025-04-08 | 4.600 | 4.640 | 4.490 | 4.640 | 4.640 | 22,718 |
| 2025-04-07 | 4.630 | 4.700 | 4.100 | 4.670 | 4.670 | 34,043 |
| 2025-04-04 | 5.080 | 5.080 | 4.310 | 4.740 | 4.740 | 57,019 |
| 2025-04-03 | 5.300 | 5.380 | 4.960 | 5.100 | 5.100 | 32,484 |
| 2025-04-02 | 5.460 | 5.480 | 5.240 | 5.440 | 5.440 | 14,080 |
| 2025-04-01 | 5.700 | 5.700 | 5.320 | 5.460 | 5.460 | 7,768 |
| 2025-03-31 | 5.630 | 5.630 | 5.320 | 5.390 | 5.390 | 26,753 |
| 2025-03-28 | 5.600 | 5.780 | 5.600 | 5.690 | 5.690 | 4,723 |
| 2025-03-27 | 5.580 | 5.600 | 5.450 | 5.600 | 5.600 | 22,955 |
| 2025-03-26 | 5.780 | 5.780 | 5.480 | 5.580 | 5.580 | 18,445 |
| 2025-03-25 | 5.970 | 5.980 | 5.660 | 5.770 | 5.770 | 25,364 |
| 2025-03-24 | 5.880 | 5.980 | 5.840 | 5.910 | 5.910 | 25,569 |
| 2025-03-21 | 5.880 | 5.880 | 5.800 | 5.840 | 5.840 | 3,315 |
| 2025-03-20 | 5.770 | 5.920 | 5.770 | 5.830 | 5.830 | 14,187 |
| 2025-03-19 | 5.670 | 5.800 | 5.670 | 5.770 | 5.770 | 11,739 |
| 2025-03-18 | 5.700 | 5.960 | 5.650 | 5.700 | 5.700 | 31,914 |
| 2025-03-17 | 6.000 | 6.000 | 5.680 | 5.700 | 5.700 | 28,062 |
| 2025-03-14 | 5.940 | 6.130 | 5.840 | 5.970 | 5.970 | 22,735 |
| 2025-03-13 | 6.280 | 6.280 | 5.880 | 5.970 | 5.970 | 23,692 |
| 2025-03-12 | 5.900 | 6.300 | 5.750 | 6.280 | 6.280 | 50,315 |
| 2025-03-11 | 6.000 | 6.230 | 5.630 | 5.890 | 5.890 | 97,215 |
| 2025-03-10 | 6.550 | 6.880 | 6.120 | 6.240 | 6.240 | 73,537 |
| 2025-03-07 | 6.280 | 7.320 | 6.210 | 6.380 | 6.380 | 509,039 |
| 2025-03-06 | 4.940 | 6.420 | 4.940 | 6.210 | 6.210 | 209,984 |
| 2025-03-05 | 4.810 | 4.910 | 4.750 | 4.900 | 4.900 | 33,353 |
| 2025-03-04 | 4.890 | 4.925 | 4.730 | 4.730 | 4.730 | 23,212 |
| 2025-03-03 | 4.750 | 4.930 | 4.710 | 4.890 | 4.890 | 24,962 |
| 2025-02-28 | 4.710 | 4.790 | 4.670 | 4.750 | 4.750 | 12,410 |
| 2025-02-27 | 5.000 | 5.000 | 4.640 | 4.670 | 4.670 | 33,146 |
| 2025-02-26 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 2,562 |
| 2025-02-25 | 5.170 | 5.240 | 4.980 | 4.980 | 4.980 | 17,004 |
| 2025-02-24 | 5.270 | 5.270 | 5.120 | 5.190 | 5.190 | 14,994 |
| 2025-02-21 | 4.780 | 5.210 | 4.750 | 5.210 | 5.210 | 25,327 |
| 2025-02-20 | 4.750 | 4.785 | 4.725 | 4.780 | 4.780 | 4,195 |
| 2025-02-19 | 4.640 | 4.755 | 4.640 | 4.740 | 4.740 | 10,212 |
| 2025-02-18 | 4.650 | 4.700 | 4.580 | 4.695 | 4.695 | 5,570 |
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.