Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.950	12.950	12.550	12.700	12.700	3,615
2024-08-20	13.000	13.000	12.850	13.000	13.000	1,780
2024-08-19	13.050	13.200	12.850	13.000	13.000	7,200
2024-08-16	13.000	13.150	12.800	13.100	13.100	9,108
2024-08-14	13.250	13.250	12.500	13.050	13.050	14,935
2024-08-13	12.300	13.250	12.300	13.100	13.100	17,341
2024-08-12	12.300	12.500	12.200	12.350	12.350	7,027
2024-08-09	12.450	12.500	12.100	12.350	12.350	5,166
2024-08-08	12.200	12.450	11.900	12.050	12.050	7,091
2024-08-07	12.250	12.700	12.200	12.200	12.200	7,334
2024-08-06	12.200	12.900	12.200	12.250	12.250	9,917
2024-08-05	12.500	12.500	11.900	12.150	12.150	54,559
2024-08-02	13.000	13.350	12.850	12.950	12.950	10,841
2024-08-01	13.300	13.500	13.250	13.250	13.250	1,976
2024-07-31	13.500	13.500	13.250	13.300	13.300	987
2024-07-30	13.300	13.500	13.250	13.500	13.500	1,259
2024-07-29	13.450	13.550	13.200	13.250	13.250	6,621
2024-07-26	13.450	13.500	13.300	13.300	13.300	2,870
2024-07-25	13.350	13.400	13.300	13.350	13.350	4,734
2024-07-24	13.400	13.800	13.300	13.400	13.400	6,293
2024-07-23	13.700	13.700	13.300	13.400	13.400	1,254
2024-07-22	13.450	13.750	13.450	13.600	13.600	2,231
2024-07-19	13.750	13.750	13.350	13.350	13.350	2,411
2024-07-18	13.350	13.800	13.350	13.500	13.500	3,717
2024-07-17	13.850	13.950	13.350	13.350	13.350	8,498
2024-07-16	13.600	13.850	13.500	13.600	13.600	4,967
2024-07-15	13.600	13.950	13.500	13.700	13.700	3,806
2024-07-12	13.750	13.950	13.650	13.700	13.700	7,908
2024-07-11	13.900	14.050	13.750	13.750	13.750	2,942
2024-07-10	14.000	14.000	13.750	13.950	13.950	1,767
2024-07-09	14.200	14.200	13.900	14.000	14.000	6,080
2024-07-08	14.000	14.250	13.900	14.250	14.250	5,414
2024-07-05	14.000	14.100	13.950	14.050	14.050	3,181
2024-07-04	14.150	14.200	13.800	14.050	14.050	12,025
2024-07-03	14.050	14.350	14.050	14.100	14.100	3,392
2024-07-02	14.500	14.500	13.950	14.050	14.050	4,679
2024-07-01	14.250	14.450	14.050	14.100	14.100	12,705
2024-06-28	14.600	14.600	14.250	14.500	14.500	3,480
2024-06-27	14.300	14.600	14.150	14.500	14.500	6,658
2024-06-26	14.600	14.800	14.100	14.300	14.300	10,874
2024-06-25	14.200	14.700	14.150	14.600	14.600	27,956
2024-06-24	13.900	14.400	13.800	14.150	14.150	39,812
2024-06-21	13.900	13.900	13.600	13.900	13.900	9,942
2024-06-20	13.850	13.900	13.600	13.850	13.850	4,010
2024-06-19	13.850	14.000	13.300	13.900	13.900	25,369
2024-06-18	13.100	13.900	13.100	13.500	13.500	17,236
2024-06-17	12.850	13.700	12.750	13.000	13.000	13,305
2024-06-14	12.900	13.000	12.850	12.900	12.900	3,807
2024-06-13	13.300	13.300	12.900	13.000	13.000	8,026
2024-06-12	13.200	13.300	13.050	13.150	13.150	8,744
2024-06-11	13.400	13.400	13.200	13.200	13.200	4,112
2024-06-10	13.350	13.500	13.300	13.350	13.350	8,008
2024-06-07	13.900	13.900	13.350	13.650	13.650	10,722
2024-06-06	13.850	13.900	13.600	13.800	13.800	1,861
2024-06-05	13.500	14.000	13.500	13.850	13.850	5,425
2024-06-04	14.000	14.000	13.550	13.600	13.600	4,777
2024-06-03	13.700	14.100	13.550	14.000	14.000	7,025
2024-05-31	13.750	13.900	13.250	13.800	13.800	8,017
2024-05-29	13.900	13.900	13.550	13.650	13.650	6,265
2024-05-28	14.100	14.200	13.750	13.900	13.900	17,830

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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