Bowim S.A. (WSE:BOW)
Poland
· Delayed Price · Currency is PLN 5.92
+0.12 (2.07%)
Mar 9, 2026, 5:00 PM CET
Bowim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | 1.27% | 12,074 |
| Jan 8, 2026 | 4.65 | 4.74 | 4.60 | 4.72 | 4.72 | 1.94% | 6,860 |
| Jan 7, 2026 | 4.60 | 4.67 | 4.60 | 4.63 | 4.63 | -0.43% | 9,398 |
| Jan 5, 2026 | 4.63 | 4.65 | 4.48 | 4.65 | 4.65 | 0.43% | 12,049 |
| Jan 2, 2026 | 4.30 | 4.66 | 4.30 | 4.63 | 4.63 | 5.71% | 29,373 |
| Dec 30, 2025 | 4.30 | 4.40 | 4.30 | 4.38 | 4.38 | 1.86% | 23,960 |
| Dec 29, 2025 | 4.28 | 4.34 | 4.23 | 4.30 | 4.30 | 0.47% | 8,074 |
| Dec 23, 2025 | 4.20 | 4.32 | 4.20 | 4.28 | 4.28 | 1.42% | 33,334 |
| Dec 22, 2025 | 4.38 | 4.40 | 4.20 | 4.22 | 4.22 | -2.31% | 27,976 |
| Dec 19, 2025 | 4.45 | 4.46 | 4.32 | 4.32 | 4.32 | -1.82% | 65,333 |
| Dec 18, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 3.77% | 131,731 |
| Dec 17, 2025 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -0.70% | 8,664 |
| Dec 16, 2025 | 4.37 | 4.37 | 4.25 | 4.27 | 4.27 | -2.29% | 3,061 |
| Dec 15, 2025 | 4.33 | 4.37 | 4.30 | 4.37 | 4.37 | 0.92% | 11,331 |
| Dec 12, 2025 | 4.39 | 4.39 | 4.25 | 4.33 | 4.33 | -1.37% | 9,636 |
| Dec 11, 2025 | 4.45 | 4.45 | 4.37 | 4.39 | 4.39 | -1.35% | 11,549 |
| Dec 10, 2025 | 4.45 | 4.47 | 4.44 | 4.45 | 4.45 | -0.22% | 5,533 |
| Dec 9, 2025 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.89% | 1,790 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | -0.44% | 6,335 |
| Dec 5, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.66% | 473 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | - | 1,909 |
| Dec 3, 2025 | 4.53 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 3,094 |
| Dec 2, 2025 | 4.61 | 4.65 | 4.51 | 4.56 | 4.56 | -1.08% | 8,736 |
| Dec 1, 2025 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -1.28% | 1,425 |
| Nov 28, 2025 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | -0.85% | 2,370 |
| Nov 27, 2025 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | -0.21% | 351 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.63 | 4.72 | 4.72 | 0.85% | 2,504 |
| Nov 25, 2025 | 4.67 | 4.69 | 4.61 | 4.68 | 4.68 | - | 1,757 |
| Nov 24, 2025 | 4.75 | 4.77 | 4.68 | 4.68 | 4.68 | -0.85% | 270 |
| Nov 21, 2025 | 4.65 | 4.75 | 4.60 | 4.72 | 4.72 | 0.85% | 3,323 |
| Nov 20, 2025 | 4.70 | 4.74 | 4.65 | 4.68 | 4.68 | -0.43% | 11,722 |
| Nov 19, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | - | 2,457 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -2.08% | 6,336 |
| Nov 17, 2025 | 4.94 | 4.94 | 4.71 | 4.80 | 4.80 | -2.83% | 19,137 |
| Nov 14, 2025 | 4.91 | 4.94 | 4.90 | 4.94 | 4.94 | - | 2,972 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 1,257 |
| Nov 12, 2025 | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | - | 1,542 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | - | 2,715 |
| Nov 7, 2025 | 4.97 | 4.97 | 4.88 | 4.96 | 4.96 | -0.20% | 4,082 |
| Nov 6, 2025 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | -0.40% | 1,889 |
| Nov 5, 2025 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 0.20% | 2,246 |
| Nov 4, 2025 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | -0.40% | 107 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 4,022 |
| Oct 31, 2025 | 5.10 | 5.12 | 4.83 | 5.00 | 5.00 | -1.96% | 10,208 |
| Oct 30, 2025 | 5.18 | 5.18 | 4.82 | 5.10 | 5.10 | -1.54% | 16,755 |
| Oct 29, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.18 | -0.38% | 4,108 |
| Oct 28, 2025 | 5.20 | 5.28 | 5.12 | 5.20 | 5.20 | 0.39% | 40,306 |
| Oct 27, 2025 | 5.16 | 5.20 | 5.10 | 5.18 | 5.18 | 1.17% | 38,464 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.02 | 5.12 | 5.12 | 0.39% | 5,641 |
| Oct 23, 2025 | 5.06 | 5.16 | 5.00 | 5.10 | 5.10 | 0.79% | 25,466 |
| Oct 22, 2025 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | 0.80% | 2,340 |
| Oct 21, 2025 | 5.08 | 5.08 | 4.99 | 5.02 | 5.02 | -1.18% | 22,787 |
| Oct 20, 2025 | 4.80 | 5.18 | 4.80 | 5.08 | 5.08 | 4.53% | 28,179 |
| Oct 17, 2025 | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | - | 11,518 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.77 | 4.86 | 4.86 | 0.41% | 14,802 |
| Oct 15, 2025 | 4.95 | 5.00 | 4.84 | 4.84 | 4.84 | -2.81% | 48,971 |
| Oct 14, 2025 | 5.20 | 5.22 | 4.81 | 4.98 | 4.98 | -5.32% | 24,344 |
| Oct 13, 2025 | 5.26 | 5.32 | 5.22 | 5.26 | 5.26 | -1.13% | 5,359 |
| Oct 10, 2025 | 5.52 | 5.58 | 5.22 | 5.32 | 5.32 | -5.00% | 33,129 |
| Oct 9, 2025 | 5.58 | 5.74 | 5.54 | 5.60 | 5.60 | 0.36% | 7,133 |