Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.150	9.300	9.000	9.150	9.150	6,351
2023-11-29	9.040	9.160	8.920	9.100	9.100	15,348
2023-11-28	9.070	9.150	9.000	9.130	9.130	8,450
2023-11-27	9.030	9.050	8.960	8.960	8.960	3,639
2023-11-24	9.350	9.380	8.700	9.040	9.040	28,279
2023-11-23	9.230	9.410	9.230	9.300	9.300	6,626
2023-11-22	9.310	9.390	9.230	9.230	9.230	4,471
2023-11-21	9.420	9.490	9.300	9.300	9.300	6,731
2023-11-20	9.430	9.550	9.320	9.420	9.420	16,582
2023-11-17	9.300	9.500	9.260	9.320	9.320	8,764
2023-11-16	9.440	9.520	9.300	9.300	9.300	15,314
2023-11-15	9.500	9.500	9.300	9.440	9.440	5,745
2023-11-14	9.440	9.500	9.270	9.500	9.500	9,151
2023-11-13	9.510	9.510	9.320	9.400	9.400	5,220
2023-11-10	9.490	9.490	9.340	9.400	9.400	6,192
2023-11-09	9.550	9.550	9.340	9.450	9.450	5,326
2023-11-08	9.350	9.450	9.210	9.450	9.450	7,515
2023-11-07	9.450	9.500	9.300	9.330	9.330	5,017
2023-11-06	9.550	9.740	9.500	9.500	9.500	14,911
2023-11-03	9.400	9.600	9.400	9.450	9.450	9,337
2023-11-02	9.280	9.640	9.280	9.470	9.470	12,262
2023-10-31	9.260	9.280	9.150	9.270	9.270	2,757
2023-10-30	9.190	9.280	9.100	9.270	9.270	6,744
2023-10-27	9.120	9.580	9.040	9.170	9.170	30,132
2023-10-26	9.200	9.200	8.990	9.120	9.120	3,937
2023-10-25	8.910	9.150	8.910	9.060	9.060	3,349
2023-10-24	9.100	9.150	8.760	9.120	9.120	10,211
2023-10-23	8.870	9.100	8.810	8.990	8.990	11,938
2023-10-20	8.900	8.900	8.720	8.790	8.790	8,688
2023-10-19	9.180	9.180	8.900	8.900	8.900	2,928
2023-10-18	9.400	9.400	8.920	9.180	9.180	7,609
2023-10-17	9.210	9.420	9.000	9.300	9.300	32,141
2023-10-16	8.660	9.100	8.660	9.050	9.050	15,526
2023-10-13	8.700	8.880	8.660	8.700	8.700	6,331
2023-10-12	9.100	9.140	8.600	8.710	8.710	18,607
2023-10-11	9.150	9.200	9.040	9.140	9.140	6,652
2023-10-10	9.050	9.280	8.940	9.240	9.240	9,096
2023-10-09	8.700	9.130	8.480	9.050	9.050	9,526
2023-10-06	8.880	8.950	8.610	8.750	8.750	17,444
2023-10-05	8.540	9.090	8.540	8.920	8.920	20,015
2023-10-04	8.290	8.450	8.200	8.440	8.440	6,000
2023-10-03	8.200	8.280	8.200	8.200	8.200	848
2023-10-02	8.300	8.300	8.120	8.280	8.280	3,512
2023-09-29	8.160	8.350	8.070	8.300	8.300	7,553
2023-09-28	8.070	8.240	8.070	8.160	8.160	6,354
2023-09-27	8.550	8.550	7.900	8.070	8.070	11,555
2023-09-26	8.660	8.660	8.170	8.390	8.390	3,833
2023-09-25	8.550	8.600	8.390	8.600	8.600	3,493
2023-09-22	8.770	8.770	8.550	8.560	8.560	3,000
2023-09-21	8.790	8.790	8.630	8.750	8.750	365
2023-09-20	8.710	8.760	8.600	8.720	8.720	2,055
2023-09-19	8.650	8.680	8.580	8.580	8.580	1,766
2023-09-18	8.870	8.870	8.700	8.700	8.700	2,687
2023-09-15	8.900	8.900	8.730	8.760	8.760	1,721
2023-09-14	8.710	8.710	8.540	8.610	8.610	905
2023-09-13	8.740	8.740	8.530	8.610	8.610	1,461
2023-09-12	8.500	8.670	8.500	8.520	8.520	1,938
2023-09-11	8.750	8.800	8.390	8.510	8.510	223,333
2023-09-08	8.300	8.680	8.300	8.680	8.680	5,477
2023-09-07	8.120	8.390	8.120	8.260	8.260	7,986

← NewerPage 13 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.