BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	10.400	10.500	10.350	10.500	10.500	394
2024-08-23	10.450	10.450	10.200	10.400	10.400	1,350
2024-08-22	10.400	10.500	10.350	10.450	10.450	472
2024-08-21	10.550	10.550	10.300	10.500	10.500	502
2024-08-20	10.250	10.450	10.250	10.450	10.450	1,155
2024-08-19	10.300	10.450	10.250	10.250	10.250	2,264
2024-08-16	10.350	10.500	10.350	10.400	10.400	2,151
2024-08-14	10.350	10.550	10.350	10.350	10.350	591
2024-08-13	10.500	10.550	10.300	10.350	10.350	1,200
2024-08-12	10.300	10.500	10.250	10.350	10.350	2,711
2024-08-09	10.550	10.650	10.200	10.500	10.500	705
2024-08-08	10.600	10.800	10.400	10.700	10.700	797
2024-08-07	10.300	10.700	10.200	10.600	10.600	4,233
2024-08-06	10.400	10.450	10.200	10.300	10.300	3,157
2024-08-05	10.850	10.850	9.820	10.400	10.400	8,105
2024-08-02	11.100	11.150	10.900	10.950	10.950	3,056
2024-08-01	11.500	11.500	11.000	11.350	11.350	2,265
2024-07-31	11.200	11.700	11.200	11.500	11.500	2,022
2024-07-30	11.300	11.400	11.200	11.300	11.300	3,966
2024-07-29	11.150	11.300	10.950	11.300	11.300	2,950
2024-07-26	10.950	11.300	10.750	11.150	11.150	761
2024-07-25	10.950	10.950	10.800	10.850	10.850	1,176
2024-07-24	11.100	11.150	10.950	11.150	11.150	677
2024-07-23	11.100	11.150	11.000	11.150	11.150	15
2024-07-22	11.300	11.350	11.000	11.100	11.100	7,364
2024-07-19	11.300	11.350	11.150	11.300	11.300	6,899
2024-07-18	10.700	11.300	10.500	11.300	11.300	7,135
2024-07-17	10.600	10.600	10.500	10.500	10.500	275
2024-07-16	11.000	11.000	10.250	10.600	10.600	7,533
2024-07-15	11.000	11.000	10.900	10.900	10.900	815
2024-07-12	10.850	11.000	10.800	10.950	10.950	1,265
2024-07-11	10.900	10.950	10.800	10.850	10.850	365
2024-07-10	10.850	10.900	10.750	10.900	10.900	307
2024-07-09	11.000	11.000	10.700	10.900	10.900	1,419
2024-07-08	11.000	11.150	10.700	10.800	10.800	4,010
2024-07-05	10.850	11.300	10.550	11.000	11.000	8,732
2024-07-04	10.600	11.400	10.600	10.850	10.850	3,851
2024-07-03	10.850	10.950	10.550	10.800	10.620	3,092
2024-07-02	10.800	10.950	10.550	10.550	10.374	2,625
2024-07-01	10.750	11.200	10.700	11.000	10.817	1,058
2024-06-28	10.800	10.800	10.550	10.550	10.374	2,587
2024-06-27	10.650	10.750	10.550	10.750	10.571	902
2024-06-26	10.700	10.750	10.450	10.650	10.473	5,545
2024-06-25	10.800	10.800	10.550	10.550	10.374	11,743
2024-06-24	10.800	10.950	10.550	10.800	10.620	12,408
2024-06-21	10.850	10.900	10.800	10.800	10.620	2,111
2024-06-20	11.200	11.250	10.850	10.850	10.669	1,984
2024-06-19	11.000	11.200	10.900	11.200	11.013	1,577
2024-06-18	11.300	11.300	11.000	11.250	11.063	152
2024-06-17	11.200	11.300	11.200	11.300	11.112	1,406
2024-06-14	11.050	11.200	10.700	11.200	11.013	3,411
2024-06-13	10.900	10.900	10.800	10.850	10.669	2,738
2024-06-12	10.900	11.150	10.850	11.150	10.964	521
2024-06-11	11.050	11.200	10.750	11.200	11.013	1,541
2024-06-10	11.300	11.300	11.000	11.100	10.915	684
2024-06-07	11.200	11.250	11.100	11.250	11.063	2,527
2024-06-06	11.200	11.550	11.200	11.200	11.013	566
2024-06-05	11.450	11.700	11.150	11.150	10.964	789
2024-06-04	11.600	11.600	11.400	11.400	11.210	1,355
2024-06-03	11.700	11.700	11.650	11.650	11.456	543

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.1800 PLN
2023-06-27	1.0500 PLN
2022-12-13	0.2800 PLN
2022-06-24	0.5500 PLN
2021-11-02	0.2400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.