Bank Ochrony Środowiska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 14.400 | 14.400 | 13.850 | 14.100 | 14.100 | 22,009 |
| 2024-05-24 | 14.500 | 14.750 | 14.000 | 14.350 | 14.350 | 8,748 |
| 2024-05-23 | 14.400 | 14.500 | 14.250 | 14.500 | 14.500 | 13,628 |
| 2024-05-22 | 14.300 | 14.500 | 14.100 | 14.400 | 14.400 | 9,226 |
| 2024-05-21 | 14.150 | 14.700 | 14.100 | 14.150 | 14.150 | 10,252 |
| 2024-05-20 | 14.600 | 14.700 | 14.000 | 14.350 | 14.350 | 73,515 |
| 2024-05-17 | 14.950 | 15.000 | 14.400 | 14.750 | 14.750 | 15,971 |
| 2024-05-16 | 14.600 | 15.050 | 14.600 | 14.800 | 14.800 | 20,623 |
| 2024-05-15 | 15.150 | 15.250 | 14.600 | 14.650 | 14.650 | 18,451 |
| 2024-05-14 | 14.950 | 15.350 | 14.600 | 15.100 | 15.100 | 32,360 |
| 2024-05-13 | 14.850 | 15.000 | 14.800 | 14.950 | 14.950 | 10,209 |
| 2024-05-10 | 15.100 | 15.650 | 14.600 | 14.750 | 14.750 | 40,549 |
| 2024-05-09 | 15.650 | 15.650 | 15.150 | 15.400 | 15.400 | 18,741 |
| 2024-05-08 | 15.850 | 15.850 | 15.400 | 15.650 | 15.650 | 11,638 |
| 2024-05-07 | 15.600 | 15.900 | 15.500 | 15.700 | 15.700 | 9,057 |
| 2024-05-06 | 15.750 | 16.000 | 15.600 | 15.800 | 15.800 | 11,190 |
| 2024-05-02 | 15.800 | 16.000 | 15.700 | 15.900 | 15.900 | 4,772 |
| 2024-04-30 | 15.600 | 15.900 | 15.600 | 15.900 | 15.900 | 3,808 |
| 2024-04-29 | 15.850 | 16.150 | 15.700 | 15.800 | 15.800 | 5,820 |
| 2024-04-26 | 15.650 | 16.000 | 15.650 | 15.700 | 15.700 | 4,344 |
| 2024-04-25 | 16.050 | 16.250 | 15.650 | 15.850 | 15.850 | 11,862 |
| 2024-04-24 | 16.150 | 16.600 | 16.150 | 16.400 | 16.400 | 15,181 |
| 2024-04-23 | 16.100 | 16.250 | 15.900 | 16.250 | 16.250 | 8,058 |
| 2024-04-22 | 15.600 | 16.050 | 15.500 | 16.050 | 16.050 | 13,425 |
| 2024-04-19 | 15.600 | 15.600 | 15.250 | 15.600 | 15.600 | 6,112 |
| 2024-04-18 | 15.500 | 15.700 | 15.350 | 15.550 | 15.550 | 14,618 |
| 2024-04-17 | 15.350 | 15.900 | 15.350 | 15.600 | 15.600 | 14,646 |
| 2024-04-16 | 15.450 | 15.800 | 15.100 | 15.350 | 15.350 | 12,449 |
| 2024-04-15 | 15.500 | 16.000 | 15.350 | 15.900 | 15.900 | 25,983 |
| 2024-04-12 | 16.400 | 16.500 | 15.600 | 15.700 | 15.700 | 46,082 |
| 2024-04-11 | 16.600 | 17.100 | 16.150 | 16.500 | 16.500 | 36,256 |
| 2024-04-10 | 16.850 | 17.250 | 16.650 | 17.000 | 17.000 | 14,928 |
| 2024-04-09 | 17.300 | 17.800 | 16.600 | 16.600 | 16.600 | 86,833 |
| 2024-04-08 | 16.500 | 17.250 | 16.400 | 17.100 | 17.100 | 45,036 |
| 2024-04-05 | 16.450 | 16.450 | 16.050 | 16.400 | 16.400 | 11,180 |
| 2024-04-04 | 16.700 | 16.700 | 16.200 | 16.450 | 16.450 | 13,306 |
| 2024-04-03 | 16.500 | 16.800 | 16.050 | 16.700 | 16.700 | 8,206 |
| 2024-04-02 | 16.300 | 17.250 | 16.100 | 16.600 | 16.600 | 25,932 |
| 2024-03-28 | 15.800 | 16.260 | 15.640 | 16.100 | 16.100 | 11,051 |
| 2024-03-27 | 16.060 | 16.280 | 15.620 | 15.880 | 15.880 | 10,079 |
| 2024-03-26 | 16.300 | 16.560 | 15.920 | 16.040 | 16.040 | 11,285 |
| 2024-03-25 | 16.000 | 16.480 | 15.540 | 16.180 | 16.180 | 7,435 |
| 2024-03-22 | 16.680 | 17.000 | 15.880 | 16.260 | 16.260 | 56,549 |
| 2024-03-21 | 16.000 | 16.780 | 16.000 | 16.680 | 16.680 | 41,687 |
| 2024-03-20 | 15.420 | 16.000 | 15.420 | 15.860 | 15.860 | 21,285 |
| 2024-03-19 | 15.120 | 16.040 | 15.120 | 15.420 | 15.420 | 52,633 |
| 2024-03-18 | 15.800 | 16.000 | 14.620 | 14.960 | 14.960 | 41,476 |
| 2024-03-15 | 16.500 | 16.680 | 15.760 | 15.800 | 15.800 | 49,622 |
| 2024-03-14 | 17.400 | 17.400 | 16.460 | 16.700 | 16.700 | 55,784 |
| 2024-03-13 | 16.880 | 17.920 | 16.880 | 17.400 | 17.400 | 115,540 |
| 2024-03-12 | 14.640 | 16.880 | 14.520 | 16.500 | 16.500 | 152,058 |
| 2024-03-11 | 13.800 | 14.440 | 13.360 | 14.440 | 14.440 | 130,939 |
| 2024-03-08 | 16.080 | 16.080 | 13.820 | 14.000 | 14.000 | 231,103 |
| 2024-03-07 | 16.800 | 17.000 | 15.400 | 16.100 | 16.100 | 134,826 |
| 2024-03-06 | 16.960 | 17.200 | 16.860 | 16.880 | 16.880 | 29,369 |
| 2024-03-05 | 17.200 | 17.400 | 17.020 | 17.160 | 17.160 | 36,143 |
| 2024-03-04 | 17.540 | 17.540 | 16.500 | 17.220 | 17.220 | 86,288 |
| 2024-03-01 | 17.400 | 17.600 | 17.140 | 17.540 | 17.540 | 68,304 |
| 2024-02-29 | 17.260 | 17.700 | 17.260 | 17.500 | 17.500 | 70,349 |
| 2024-02-28 | 17.160 | 17.500 | 17.140 | 17.380 | 17.380 | 50,029 |
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.