Bowim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 4.650 | 4.700 | 4.580 | 4.695 | 4.695 | 5,570 |
| 2025-02-17 | 4.665 | 4.700 | 4.620 | 4.650 | 4.650 | 3,461 |
| 2025-02-14 | 4.660 | 4.695 | 4.580 | 4.695 | 4.695 | 4,183 |
| 2025-02-13 | 4.700 | 4.700 | 4.610 | 4.680 | 4.680 | 4,140 |
| 2025-02-12 | 4.695 | 4.745 | 4.695 | 4.700 | 4.700 | 5,002 |
| 2025-02-11 | 4.675 | 4.740 | 4.660 | 4.695 | 4.695 | 5,032 |
| 2025-02-10 | 4.660 | 4.740 | 4.620 | 4.740 | 4.740 | 14,830 |
| 2025-02-07 | 4.800 | 4.800 | 4.640 | 4.735 | 4.735 | 8,458 |
| 2025-02-06 | 4.800 | 4.800 | 4.710 | 4.790 | 4.790 | 3,903 |
| 2025-02-05 | 4.810 | 4.860 | 4.800 | 4.800 | 4.800 | 8,372 |
| 2025-02-04 | 4.820 | 4.865 | 4.820 | 4.855 | 4.855 | 1,159 |
| 2025-02-03 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 9,092 |
| 2025-01-31 | 4.830 | 4.845 | 4.800 | 4.800 | 4.800 | 2,169 |
| 2025-01-30 | 4.845 | 4.850 | 4.800 | 4.830 | 4.830 | 9,048 |
| 2025-01-29 | 4.940 | 4.940 | 4.840 | 4.850 | 4.850 | 3,144 |
| 2025-01-28 | 4.960 | 4.970 | 4.895 | 4.950 | 4.950 | 3,383 |
| 2025-01-27 | 4.980 | 4.990 | 4.875 | 4.980 | 4.980 | 2,545 |
| 2025-01-24 | 4.975 | 5.000 | 4.880 | 4.980 | 4.980 | 2,757 |
| 2025-01-23 | 5.100 | 5.100 | 4.880 | 4.980 | 4.980 | 5,532 |
| 2025-01-22 | 4.965 | 5.100 | 4.930 | 5.030 | 5.030 | 10,683 |
| 2025-01-21 | 4.780 | 5.120 | 4.780 | 4.965 | 4.965 | 20,054 |
| 2025-01-20 | 4.500 | 4.790 | 4.450 | 4.790 | 4.790 | 24,669 |
| 2025-01-17 | 4.490 | 4.540 | 4.405 | 4.470 | 4.470 | 14,173 |
| 2025-01-16 | 4.390 | 4.470 | 4.300 | 4.470 | 4.470 | 12,330 |
| 2025-01-15 | 4.215 | 4.400 | 4.215 | 4.390 | 4.390 | 6,782 |
| 2025-01-14 | 4.190 | 4.200 | 4.165 | 4.200 | 4.200 | 4,578 |
| 2025-01-13 | 4.185 | 4.190 | 4.160 | 4.190 | 4.190 | 2,502 |
| 2025-01-10 | 4.165 | 4.185 | 4.160 | 4.185 | 4.185 | 1,414 |
| 2025-01-09 | 4.190 | 4.220 | 4.160 | 4.165 | 4.165 | 6,790 |
| 2025-01-08 | 4.180 | 4.190 | 4.140 | 4.190 | 4.190 | 1,130 |
| 2025-01-07 | 4.250 | 4.250 | 4.130 | 4.200 | 4.200 | 9,883 |
| 2025-01-03 | 3.910 | 4.300 | 3.910 | 4.270 | 4.270 | 41,281 |
| 2025-01-02 | 3.600 | 3.945 | 3.600 | 3.930 | 3.930 | 13,289 |
| 2024-12-30 | 3.690 | 3.690 | 3.600 | 3.620 | 3.620 | 6,410 |
| 2024-12-27 | 3.690 | 3.700 | 3.600 | 3.695 | 3.695 | 8,055 |
| 2024-12-23 | 3.835 | 3.835 | 3.580 | 3.695 | 3.695 | 124,635 |
| 2024-12-20 | 3.840 | 3.870 | 3.800 | 3.840 | 3.840 | 24,970 |
| 2024-12-19 | 3.825 | 3.890 | 3.820 | 3.880 | 3.880 | 16,742 |
| 2024-12-18 | 3.940 | 3.945 | 3.800 | 3.870 | 3.870 | 12,194 |
| 2024-12-17 | 3.960 | 3.990 | 3.850 | 3.930 | 3.930 | 95,050 |
| 2024-12-16 | 3.990 | 4.000 | 3.940 | 3.950 | 3.950 | 8,117 |
| 2024-12-13 | 3.880 | 3.950 | 3.870 | 3.905 | 3.905 | 11,164 |
| 2024-12-12 | 3.950 | 3.950 | 3.880 | 3.900 | 3.900 | 6,883 |
| 2024-12-11 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 13,386 |
| 2024-12-10 | 3.990 | 3.995 | 3.900 | 3.950 | 3.950 | 12,584 |
| 2024-12-09 | 4.125 | 4.125 | 3.920 | 3.990 | 3.990 | 24,985 |
| 2024-12-06 | 4.100 | 4.170 | 4.100 | 4.110 | 4.110 | 5,236 |
| 2024-12-05 | 4.230 | 4.230 | 4.000 | 4.160 | 4.160 | 25,935 |
| 2024-12-04 | 4.220 | 4.230 | 4.200 | 4.230 | 4.230 | 1,773 |
| 2024-12-03 | 4.225 | 4.230 | 4.210 | 4.220 | 4.220 | 4,528 |
| 2024-12-02 | 4.180 | 4.250 | 4.150 | 4.230 | 4.230 | 4,476 |
| 2024-11-29 | 4.170 | 4.200 | 4.150 | 4.150 | 4.150 | 1,232 |
| 2024-11-28 | 4.260 | 4.270 | 4.160 | 4.200 | 4.200 | 8,677 |
| 2024-11-27 | 4.255 | 4.270 | 4.255 | 4.270 | 4.270 | 1,403 |
| 2024-11-26 | 4.280 | 4.290 | 4.265 | 4.265 | 4.265 | 1,185 |
| 2024-11-25 | 4.285 | 4.285 | 4.250 | 4.270 | 4.270 | 5,809 |
| 2024-11-22 | 4.300 | 4.300 | 4.255 | 4.260 | 4.260 | 1,888 |
| 2024-11-21 | 4.390 | 4.400 | 4.250 | 4.300 | 4.300 | 4,556 |
| 2024-11-20 | 4.320 | 4.400 | 4.280 | 4.400 | 4.400 | 6,707 |
| 2024-11-19 | 4.400 | 4.400 | 4.280 | 4.290 | 4.290 | 2,877 |
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.