Bowim S.A. (WSE:BOW)
Poland · Delayed Price · Currency is PLN 5.76
-0.20 (-3.36%)
At close: Mar 20, 2026
Bowim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.94 | 5.94 | 5.60 | 5.76 | 5.76 | -3.36% | 15,289 |
| Mar 19, 2026 | 6.00 | 6.16 | 5.82 | 5.96 | 5.96 | -1.97% | 11,620 |
| Mar 18, 2026 | 6.16 | 6.16 | 6.00 | 6.08 | 6.08 | - | 5,278 |
| Mar 17, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 0.33% | 4,178 |
| Mar 16, 2026 | 6.10 | 6.20 | 6.00 | 6.06 | 6.06 | - | 9,749 |
| Mar 13, 2026 | 6.10 | 6.10 | 5.90 | 6.06 | 6.06 | 1.00% | 7,607 |
| Mar 12, 2026 | 5.86 | 6.18 | 5.76 | 6.00 | 6.00 | 2.04% | 14,402 |
| Mar 11, 2026 | 5.86 | 5.90 | 5.76 | 5.88 | 5.88 | 0.34% | 6,421 |
| Mar 10, 2026 | 6.02 | 6.18 | 5.72 | 5.86 | 5.86 | -1.01% | 38,913 |
| Mar 9, 2026 | 5.68 | 5.98 | 5.62 | 5.92 | 5.92 | 2.07% | 29,584 |
| Mar 6, 2026 | 5.76 | 5.86 | 5.66 | 5.80 | 5.80 | 0.69% | 20,835 |
| Mar 5, 2026 | 5.68 | 5.78 | 5.68 | 5.76 | 5.76 | 1.05% | 3,468 |
| Mar 4, 2026 | 5.54 | 5.74 | 5.54 | 5.70 | 5.70 | 4.01% | 9,960 |
| Mar 3, 2026 | 5.56 | 5.56 | 5.40 | 5.48 | 5.48 | -1.44% | 10,031 |
| Mar 2, 2026 | 5.42 | 5.56 | 5.40 | 5.56 | 5.56 | 2.58% | 6,395 |
| Feb 27, 2026 | 5.70 | 5.76 | 5.42 | 5.42 | 5.42 | -4.58% | 23,614 |
| Feb 26, 2026 | 5.54 | 5.74 | 5.40 | 5.68 | 5.68 | 3.27% | 15,143 |
| Feb 25, 2026 | 5.30 | 5.66 | 5.26 | 5.50 | 5.50 | 3.77% | 8,039 |
| Feb 24, 2026 | 5.32 | 5.36 | 5.24 | 5.30 | 5.30 | -1.12% | 3,384 |
| Feb 23, 2026 | 5.32 | 5.36 | 5.26 | 5.36 | 5.36 | 0.75% | 2,182 |
| Feb 20, 2026 | 5.40 | 5.40 | 5.26 | 5.32 | 5.32 | -1.48% | 5,854 |
| Feb 19, 2026 | 5.34 | 5.40 | 5.26 | 5.40 | 5.40 | 0.75% | 3,990 |
| Feb 18, 2026 | 5.32 | 5.38 | 5.26 | 5.36 | 5.36 | -0.37% | 7,672 |
| Feb 17, 2026 | 5.58 | 5.58 | 5.28 | 5.38 | 5.38 | -2.18% | 6,214 |
| Feb 16, 2026 | 5.38 | 5.60 | 5.30 | 5.50 | 5.50 | 2.23% | 12,115 |
| Feb 13, 2026 | 5.40 | 5.40 | 5.28 | 5.38 | 5.38 | -0.37% | 2,235 |
| Feb 12, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 8,581 |
| Feb 11, 2026 | 5.30 | 5.42 | 5.20 | 5.42 | 5.42 | 2.65% | 19,722 |
| Feb 10, 2026 | 5.24 | 5.38 | 5.24 | 5.28 | 5.28 | -1.49% | 6,304 |
| Feb 9, 2026 | 5.32 | 5.40 | 5.28 | 5.36 | 5.36 | -0.37% | 9,117 |
| Feb 6, 2026 | 5.34 | 5.40 | 5.30 | 5.38 | 5.38 | -0.37% | 11,678 |
| Feb 5, 2026 | 5.58 | 5.60 | 5.32 | 5.40 | 5.40 | -4.93% | 17,950 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.60 | 5.68 | 5.68 | -2.07% | 4,854 |
| Feb 3, 2026 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 27,155 |
| Feb 2, 2026 | 5.66 | 5.70 | 5.50 | 5.60 | 5.60 | -3.45% | 9,827 |
| Jan 30, 2026 | 5.72 | 5.88 | 5.50 | 5.80 | 5.80 | 1.75% | 24,664 |
| Jan 29, 2026 | 5.80 | 5.98 | 5.60 | 5.70 | 5.70 | -0.70% | 39,126 |
| Jan 28, 2026 | 5.50 | 5.78 | 5.50 | 5.74 | 5.74 | 4.36% | 56,506 |
| Jan 27, 2026 | 5.36 | 5.50 | 5.16 | 5.50 | 5.50 | 5.77% | 41,296 |
| Jan 26, 2026 | 5.20 | 5.34 | 5.14 | 5.20 | 5.20 | 0.78% | 13,689 |
| Jan 23, 2026 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | 1.18% | 18,842 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | - | 6,256 |
| Jan 21, 2026 | 5.16 | 5.16 | 5.02 | 5.10 | 5.10 | -1.16% | 8,990 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.08 | 5.16 | 5.16 | -0.77% | 5,763 |
| Jan 19, 2026 | 5.34 | 5.34 | 5.06 | 5.20 | 5.20 | -2.99% | 20,509 |
| Jan 16, 2026 | 5.00 | 5.50 | 5.00 | 5.36 | 5.36 | 7.85% | 84,925 |
| Jan 15, 2026 | 4.82 | 4.98 | 4.82 | 4.97 | 4.97 | 1.84% | 7,067 |
| Jan 14, 2026 | 4.94 | 4.94 | 4.77 | 4.88 | 4.88 | -0.41% | 22,926 |
| Jan 13, 2026 | 4.90 | 4.95 | 4.80 | 4.90 | 4.90 | 0.20% | 5,495 |
| Jan 12, 2026 | 4.79 | 4.90 | 4.70 | 4.89 | 4.89 | 2.30% | 13,547 |