BoomBit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	6.980	6.980	6.300	6.780	6.780	19,537
2026-02-06	7.000	7.000	6.940	7.000	7.000	719
2026-02-05	6.860	7.020	6.720	7.000	7.000	5,158
2026-02-04	7.020	7.020	6.920	6.920	6.920	1,787
2026-02-03	6.920	7.100	6.920	7.040	7.040	2,127
2026-02-02	7.000	7.100	6.900	7.080	7.080	3,130
2026-01-30	7.000	7.060	6.900	6.900	6.900	6,948
2026-01-29	6.980	7.140	6.940	7.080	7.080	1,703
2026-01-28	7.040	7.080	6.940	7.020	7.020	5,376
2026-01-27	7.040	7.280	7.040	7.200	7.200	1,877
2026-01-26	7.100	7.420	7.040	7.140	7.140	15,145
2026-01-23	7.000	7.280	7.000	7.180	7.180	9,699
2026-01-22	7.000	7.120	6.940	7.020	7.020	10,040
2026-01-21	7.060	7.080	6.900	7.040	7.040	721
2026-01-20	6.920	7.160	6.920	6.940	6.940	9,020
2026-01-19	7.120	7.120	6.920	6.940	6.940	4,858
2026-01-16	7.100	7.260	7.000	7.120	7.120	3,361
2026-01-15	7.100	7.160	6.900	7.020	7.020	9,605
2026-01-14	7.120	7.180	6.920	7.120	7.120	6,274
2026-01-13	7.360	7.360	7.020	7.120	7.120	17,476
2026-01-12	7.760	8.100	7.240	7.240	7.240	28,961
2026-01-09	6.760	7.880	6.760	7.640	7.640	75,941
2026-01-08	6.340	6.360	6.220	6.300	6.300	1,409
2026-01-07	6.480	6.480	6.180	6.360	6.360	1,613
2026-01-05	6.260	6.340	6.180	6.340	6.340	7,584
2026-01-02	6.100	6.300	6.080	6.280	6.280	5,614
2025-12-30	5.600	6.160	5.600	6.080	6.080	6,280
2025-12-29	5.900	5.900	5.580	5.580	5.580	11,822
2025-12-23	5.620	5.840	5.520	5.800	5.800	32,119
2025-12-22	5.700	5.840	5.460	5.520	5.520	22,270
2025-12-19	5.800	5.800	5.640	5.700	5.700	5,340
2025-12-18	5.780	5.980	5.620	5.800	5.800	13,152
2025-12-17	6.060	6.100	5.580	5.900	5.900	12,529
2025-12-16	6.100	6.200	6.000	6.040	6.040	3,987
2025-12-15	6.260	6.340	6.080	6.100	6.100	7,287
2025-12-12	6.420	6.420	6.280	6.340	6.340	3,335
2025-12-11	6.380	6.500	6.120	6.340	6.340	8,904
2025-12-10	6.380	6.500	6.380	6.380	6.380	1,707
2025-12-09	6.500	6.540	6.280	6.380	6.380	4,290
2025-12-08	6.340	6.520	6.340	6.500	6.500	2,485
2025-12-05	6.320	6.480	6.320	6.340	6.340	6,428
2025-12-04	6.300	6.380	6.300	6.320	6.320	3,485
2025-12-03	6.380	6.400	6.280	6.320	6.320	8,044
2025-12-02	6.400	6.420	6.360	6.400	6.400	3,422
2025-12-01	6.500	6.540	6.400	6.400	6.400	217
2025-11-28	6.480	6.520	6.340	6.500	6.500	2,015
2025-11-27	6.260	6.500	6.260	6.480	6.480	442
2025-11-26	6.400	6.400	6.260	6.280	6.280	3,076
2025-11-25	6.420	6.460	6.420	6.460	6.460	487
2025-11-24	6.440	6.460	6.440	6.460	6.460	5
2025-11-21	6.480	6.480	6.260	6.440	6.440	1,874
2025-11-20	6.480	6.480	6.300	6.480	6.480	231
2025-11-19	6.420	6.500	6.240	6.240	6.240	4,257
2025-11-18	6.540	6.540	6.420	6.420	6.420	1,003
2025-11-17	6.540	6.540	6.500	6.500	6.500	379
2025-11-14	6.560	6.560	6.500	6.500	6.500	375
2025-11-13	6.580	6.580	6.500	6.500	6.500	944
2025-11-12	6.600	6.600	6.600	6.600	6.600	51
2025-11-10	6.680	6.680	6.660	6.680	6.680	1,064
2025-11-07	6.640	6.680	6.620	6.660	6.660	3,705

← NewerPage 4 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.