Bowim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.530 | 4.535 | 4.490 | 4.490 | 4.490 | 4,769 |
| 2024-11-14 | 4.545 | 4.545 | 4.480 | 4.530 | 4.530 | 2,339 |
| 2024-11-13 | 4.520 | 4.555 | 4.515 | 4.545 | 4.545 | 3,063 |
| 2024-11-12 | 4.555 | 4.560 | 4.520 | 4.520 | 4.520 | 1,170 |
| 2024-11-08 | 4.550 | 4.595 | 4.550 | 4.590 | 4.590 | 725 |
| 2024-11-07 | 4.515 | 4.785 | 4.515 | 4.520 | 4.520 | 30,235 |
| 2024-11-06 | 4.550 | 4.565 | 4.480 | 4.505 | 4.505 | 4,366 |
| 2024-11-05 | 4.440 | 4.560 | 4.420 | 4.530 | 4.530 | 3,588 |
| 2024-11-04 | 4.565 | 4.565 | 4.400 | 4.480 | 4.480 | 10,228 |
| 2024-10-31 | 4.525 | 4.565 | 4.520 | 4.550 | 4.550 | 1,430 |
| 2024-10-30 | 4.570 | 4.570 | 4.500 | 4.520 | 4.520 | 13,213 |
| 2024-10-29 | 4.570 | 4.570 | 4.530 | 4.570 | 4.570 | 2,877 |
| 2024-10-28 | 4.510 | 4.585 | 4.510 | 4.540 | 4.540 | 1,435 |
| 2024-10-25 | 4.565 | 4.585 | 4.510 | 4.520 | 4.520 | 5,092 |
| 2024-10-24 | 4.580 | 4.590 | 4.510 | 4.520 | 4.520 | 5,170 |
| 2024-10-23 | 4.580 | 4.595 | 4.510 | 4.515 | 4.515 | 4,664 |
| 2024-10-22 | 4.685 | 4.740 | 4.590 | 4.590 | 4.590 | 11,507 |
| 2024-10-21 | 4.600 | 4.775 | 4.600 | 4.695 | 4.695 | 4,663 |
| 2024-10-18 | 4.790 | 4.800 | 4.600 | 4.770 | 4.770 | 8,012 |
| 2024-10-17 | 4.840 | 4.850 | 4.760 | 4.790 | 4.790 | 8,639 |
| 2024-10-16 | 4.905 | 4.905 | 4.800 | 4.850 | 4.850 | 4,985 |
| 2024-10-15 | 4.950 | 4.950 | 4.800 | 4.910 | 4.910 | 7,603 |
| 2024-10-14 | 4.940 | 4.950 | 4.930 | 4.950 | 4.950 | 738 |
| 2024-10-11 | 4.970 | 5.010 | 4.930 | 4.940 | 4.940 | 7,666 |
| 2024-10-10 | 4.930 | 4.970 | 4.930 | 4.970 | 4.970 | 3,646 |
| 2024-10-09 | 5.070 | 5.080 | 4.820 | 4.980 | 4.980 | 5,570 |
| 2024-10-08 | 5.090 | 5.100 | 4.970 | 5.080 | 5.080 | 11,412 |
| 2024-10-07 | 5.120 | 5.130 | 5.000 | 5.100 | 5.100 | 22,347 |
| 2024-10-04 | 5.180 | 5.180 | 5.090 | 5.130 | 5.130 | 1,145 |
| 2024-10-03 | 5.200 | 5.330 | 5.100 | 5.180 | 5.180 | 8,163 |
| 2024-10-02 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 11,999 |
| 2024-10-01 | 5.190 | 5.200 | 5.140 | 5.180 | 5.180 | 815 |
| 2024-09-30 | 5.150 | 5.200 | 5.120 | 5.200 | 5.200 | 3,598 |
| 2024-09-27 | 5.190 | 5.200 | 5.080 | 5.150 | 5.150 | 3,839 |
| 2024-09-26 | 5.250 | 5.250 | 5.150 | 5.190 | 5.190 | 3,223 |
| 2024-09-25 | 5.250 | 5.250 | 5.240 | 5.250 | 5.250 | 653 |
| 2024-09-24 | 5.250 | 5.250 | 5.200 | 5.240 | 5.240 | 5,376 |
| 2024-09-23 | 5.200 | 5.290 | 5.200 | 5.290 | 5.290 | 1,772 |
| 2024-09-20 | 5.200 | 5.290 | 5.200 | 5.200 | 5.200 | 4,377 |
| 2024-09-19 | 5.160 | 5.190 | 5.160 | 5.190 | 5.190 | 5,827 |
| 2024-09-18 | 5.300 | 5.300 | 5.070 | 5.160 | 5.160 | 9,491 |
| 2024-09-17 | 5.360 | 5.360 | 5.230 | 5.300 | 5.300 | 2,742 |
| 2024-09-16 | 5.300 | 5.400 | 5.300 | 5.360 | 5.360 | 779 |
| 2024-09-13 | 5.320 | 5.400 | 5.310 | 5.400 | 5.400 | 2,700 |
| 2024-09-12 | 5.360 | 5.400 | 5.300 | 5.390 | 5.390 | 1,066 |
| 2024-09-11 | 5.350 | 5.400 | 5.350 | 5.390 | 5.390 | 2,953 |
| 2024-09-10 | 5.490 | 5.490 | 5.350 | 5.380 | 5.380 | 5,644 |
| 2024-09-09 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 692 |
| 2024-09-06 | 5.520 | 5.530 | 5.420 | 5.520 | 5.520 | 2,256 |
| 2024-09-05 | 5.430 | 5.530 | 5.430 | 5.530 | 5.530 | 3,081 |
| 2024-09-04 | 5.460 | 5.560 | 5.430 | 5.540 | 5.540 | 4,251 |
| 2024-09-03 | 5.550 | 5.570 | 5.460 | 5.540 | 5.540 | 4,129 |
| 2024-09-02 | 5.570 | 5.570 | 5.440 | 5.550 | 5.550 | 3,566 |
| 2024-08-30 | 5.580 | 5.590 | 5.440 | 5.570 | 5.570 | 5,276 |
| 2024-08-29 | 5.590 | 5.600 | 5.520 | 5.580 | 5.580 | 2,931 |
| 2024-08-28 | 5.520 | 5.590 | 5.520 | 5.590 | 5.590 | 3,163 |
| 2024-08-27 | 5.570 | 5.570 | 5.490 | 5.540 | 5.540 | 1,256 |
| 2024-08-26 | 5.560 | 5.580 | 5.490 | 5.490 | 5.490 | 2,728 |
| 2024-08-23 | 5.500 | 5.570 | 5.500 | 5.570 | 5.570 | 1,660 |
| 2024-08-22 | 5.570 | 5.590 | 5.480 | 5.480 | 5.480 | 3,737 |
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.