Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.120	17.820	17.000	17.300	17.300	83,984
2024-02-26	16.400	17.760	16.040	17.020	17.020	138,920
2024-02-23	17.000	18.200	16.100	16.520	16.520	537,366
2024-02-22	15.240	16.900	15.000	16.700	16.700	357,993
2024-02-21	14.400	15.080	13.900	14.920	14.920	272,486
2024-02-20	12.800	14.100	12.800	14.000	14.000	194,428
2024-02-19	12.060	12.900	11.900	12.800	12.800	133,288
2024-02-16	11.540	12.020	11.540	11.960	11.960	31,959
2024-02-15	11.700	11.700	11.360	11.540	11.540	11,113
2024-02-14	11.280	11.740	11.280	11.700	11.700	15,734
2024-02-13	11.280	11.660	11.280	11.440	11.440	11,767
2024-02-12	11.420	11.600	11.140	11.400	11.400	21,873
2024-02-09	11.520	11.660	11.300	11.500	11.500	9,394
2024-02-08	11.500	11.660	11.220	11.300	11.300	10,600
2024-02-07	11.240	11.660	11.140	11.580	11.580	34,067
2024-02-06	11.800	11.920	10.920	10.920	10.920	39,090
2024-02-05	11.940	11.940	11.520	11.760	11.760	20,677
2024-02-02	12.000	12.300	11.440	11.940	11.940	56,919
2024-02-01	11.100	11.900	11.040	11.800	11.800	71,172
2024-01-31	10.940	11.100	10.920	11.100	11.100	18,717
2024-01-30	10.640	11.160	10.640	10.800	10.800	17,865
2024-01-29	10.280	10.600	10.200	10.600	10.600	26,616
2024-01-26	10.280	10.300	10.120	10.280	10.280	3,972
2024-01-25	10.280	10.300	10.200	10.200	10.200	4,951
2024-01-24	10.200	10.400	10.060	10.280	10.280	23,474
2024-01-23	10.180	10.320	10.020	10.200	10.200	9,551
2024-01-22	10.160	10.340	9.930	10.180	10.180	7,725
2024-01-19	10.120	10.340	10.120	10.120	10.120	4,614
2024-01-18	9.900	10.180	9.900	10.120	10.120	14,090
2024-01-17	10.220	10.220	9.800	9.920	9.920	16,347
2024-01-16	10.400	10.500	10.200	10.220	10.220	11,088
2024-01-15	10.520	10.700	10.000	10.460	10.460	18,420
2024-01-12	10.740	10.740	10.580	10.700	10.700	4,811
2024-01-11	10.880	10.880	10.540	10.800	10.800	9,308
2024-01-10	10.800	10.920	10.700	10.800	10.800	7,792
2024-01-09	10.840	11.040	10.760	10.800	10.800	6,326
2024-01-08	10.520	11.100	10.400	10.800	10.800	20,457
2024-01-05	10.840	10.880	10.500	10.800	10.800	8,888
2024-01-04	10.760	11.200	10.700	10.960	10.960	21,394
2024-01-03	11.200	11.260	10.580	10.800	10.800	20,882
2024-01-02	11.100	11.360	10.320	10.880	10.880	42,773
2023-12-29	11.460	11.460	11.220	11.240	11.240	14,021
2023-12-28	11.580	11.800	11.320	11.460	11.460	15,513
2023-12-27	11.540	11.600	11.200	11.480	11.480	38,247
2023-12-22	11.580	11.660	11.300	11.540	11.540	35,715
2023-12-21	11.480	11.660	11.360	11.580	11.580	64,140
2023-12-20	11.040	11.680	11.020	11.520	11.520	97,894
2023-12-19	10.100	11.000	10.100	10.900	10.900	104,649
2023-12-18	9.710	10.100	9.710	10.080	10.080	70,084
2023-12-15	9.760	9.800	9.520	9.690	9.690	25,553
2023-12-14	9.410	9.740	9.410	9.690	9.690	34,533
2023-12-13	9.370	9.410	9.310	9.380	9.380	3,126
2023-12-12	9.410	9.420	9.360	9.370	9.370	18,884
2023-12-11	9.350	9.450	9.270	9.420	9.420	10,230
2023-12-08	9.250	9.350	9.190	9.350	9.350	9,533
2023-12-07	9.290	9.290	9.200	9.200	9.200	3,579
2023-12-06	9.160	9.290	9.140	9.290	9.290	11,004
2023-12-05	9.120	9.200	9.060	9.100	9.100	10,038
2023-12-04	9.120	9.280	9.000	9.120	9.120	5,827
2023-12-01	9.310	9.310	9.120	9.150	9.150	7,684

← NewerPage 12 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.