Bumech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	19.200	23.400	19.200	22.500	22.500	653,940
2026-02-06	17.800	19.200	17.620	19.000	19.000	203,271
2026-02-05	20.400	21.000	18.000	18.000	18.000	511,198
2026-02-04	21.900	22.200	19.980	20.650	20.650	241,658
2026-02-03	23.500	24.500	20.600	21.300	21.300	794,090
2026-02-02	25.050	26.000	23.550	24.000	24.000	146,773
2026-01-30	26.100	26.850	24.800	25.850	25.850	119,227
2026-01-29	27.300	29.400	24.650	25.800	25.800	620,790
2026-01-28	28.050	28.500	27.000	27.850	27.850	142,217
2026-01-27	28.300	29.050	28.200	28.250	28.250	77,809
2026-01-26	28.800	28.850	27.750	28.350	28.350	150,655
2026-01-23	30.500	30.700	27.900	28.800	28.800	398,696
2026-01-22	29.300	31.800	29.300	29.850	29.850	475,233
2026-01-21	27.750	30.300	27.750	29.300	29.300	274,092
2026-01-20	29.000	29.350	27.600	28.300	28.300	187,817
2026-01-19	27.450	29.400	27.100	29.000	29.000	202,243
2026-01-16	28.400	28.800	27.250	27.550	27.550	252,773
2026-01-15	26.450	30.950	25.550	28.400	28.400	1,065,087
2026-01-14	24.450	26.850	23.750	26.850	26.850	126,193
2026-01-13	24.450	24.750	23.850	24.350	24.350	149,218
2026-01-12	24.450	25.050	23.000	24.400	24.400	354,032
2026-01-09	23.100	26.000	23.100	24.100	24.100	520,120
2026-01-08	22.650	23.950	22.600	23.000	23.000	216,697
2026-01-07	21.600	24.400	21.450	23.500	23.500	391,591
2026-01-05	23.900	24.400	21.550	22.200	22.200	708,267
2026-01-02	18.000	22.600	18.000	22.600	22.600	947,739
2025-12-30	14.500	18.860	14.360	17.800	17.800	560,225
2025-12-29	13.200	14.520	13.000	13.600	13.600	164,700
2025-12-23	13.320	13.580	12.800	13.200	13.200	123,109
2025-12-22	13.620	13.800	12.480	13.340	13.340	273,804
2025-12-19	13.360	14.100	13.160	13.800	13.800	111,571
2025-12-18	13.360	13.560	13.080	13.220	13.220	107,014
2025-12-17	13.700	13.800	12.920	13.180	13.180	114,924
2025-12-16	14.440	14.620	13.400	13.700	13.700	108,066
2025-12-15	15.060	15.060	14.180	14.420	14.420	101,847
2025-12-12	14.340	15.260	14.340	15.040	15.040	95,800
2025-12-11	14.140	14.500	14.080	14.420	14.420	47,182
2025-12-10	14.300	14.500	13.600	14.040	14.040	184,352
2025-12-09	16.200	16.420	14.100	14.160	14.160	357,972
2025-12-08	14.980	15.860	14.720	15.860	15.860	120,295
2025-12-05	15.120	16.140	14.860	15.000	15.000	284,663
2025-12-04	15.420	15.600	13.920	14.920	14.920	182,151
2025-12-03	15.700	16.220	14.940	15.460	15.460	331,621
2025-12-02	17.540	17.700	14.980	15.440	15.440	465,922
2025-12-01	16.620	18.380	16.400	17.500	17.500	634,672
2025-11-28	19.440	20.700	16.960	17.020	17.020	760,315
2025-11-27	22.000	22.000	19.700	19.700	19.700	161,780
2025-11-26	22.050	22.300	21.100	22.000	22.000	99,479
2025-11-25	22.500	23.400	20.500	22.000	22.000	252,683
2025-11-24	24.700	25.150	22.250	22.700	22.700	143,358
2025-11-21	25.700	25.950	24.150	24.600	24.600	57,201
2025-11-20	26.500	26.600	24.800	25.700	25.700	99,552
2025-11-19	25.000	26.050	24.950	25.950	25.950	77,689
2025-11-18	26.900	27.000	24.600	24.900	24.900	131,519
2025-11-17	26.700	27.950	26.600	26.950	26.950	53,696
2025-11-14	27.600	27.950	26.650	27.100	27.100	36,808
2025-11-13	28.000	28.400	27.550	27.800	27.800	49,221
2025-11-12	28.800	29.100	28.000	28.000	28.000	28,817
2025-11-10	28.450	29.200	28.300	28.550	28.550	20,332
2025-11-07	28.800	29.600	28.400	28.400	28.400	84,218

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-18	2.0000 PLN
2022-09-28	1.0000 PLN

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