Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	8.840	8.840	8.120	8.390	8.390	30,543
2023-09-05	8.710	8.840	8.700	8.740	8.740	2,427
2023-09-04	8.650	8.930	8.650	8.700	8.700	7,838
2023-09-01	8.570	8.780	8.570	8.680	8.680	10,445
2023-08-31	8.660	8.800	8.660	8.700	8.700	10,455
2023-08-30	8.580	8.790	8.580	8.750	8.750	2,903
2023-08-29	8.700	8.900	8.650	8.650	8.650	12,457
2023-08-28	8.780	8.960	8.780	8.800	8.800	7,111
2023-08-25	8.720	8.880	8.680	8.880	8.880	4,274
2023-08-24	9.000	9.000	8.730	8.730	8.730	15,904
2023-08-23	9.170	9.180	8.560	8.880	8.880	18,739
2023-08-22	9.200	9.250	9.110	9.140	9.140	4,379
2023-08-21	9.210	9.250	9.120	9.120	9.120	3,342
2023-08-18	9.270	9.270	9.120	9.200	9.200	4,210
2023-08-17	9.100	9.380	9.080	9.250	9.250	7,776
2023-08-16	9.260	9.260	9.080	9.190	9.190	5,483
2023-08-14	9.220	9.350	9.200	9.250	9.250	5,613
2023-08-11	9.290	9.350	9.200	9.250	9.250	2,959
2023-08-10	9.360	9.360	9.190	9.210	9.210	10,670
2023-08-09	9.260	9.600	9.200	9.250	9.250	16,986
2023-08-08	9.470	9.500	9.400	9.420	9.420	5,649
2023-08-07	9.350	9.580	9.350	9.350	9.350	7,785
2023-08-04	9.570	9.570	9.450	9.470	9.470	8,757
2023-08-03	9.330	9.540	9.330	9.540	9.540	1,786
2023-08-02	9.530	9.530	9.230	9.450	9.450	26,522
2023-08-01	9.570	9.570	9.420	9.480	9.480	5,821
2023-07-31	9.760	9.760	9.520	9.570	9.570	10,993
2023-07-28	9.680	9.780	9.650	9.720	9.720	4,949
2023-07-27	9.730	9.730	9.600	9.680	9.680	5,355
2023-07-26	9.690	9.750	9.600	9.700	9.700	3,419
2023-07-25	9.790	9.790	9.660	9.690	9.690	837
2023-07-24	9.670	9.790	9.660	9.750	9.750	1,931
2023-07-21	9.850	9.850	9.620	9.800	9.800	13,874
2023-07-20	9.800	9.880	9.800	9.860	9.860	1,871
2023-07-19	9.970	10.020	9.800	9.930	9.930	12,728
2023-07-18	9.800	10.040	9.800	9.850	9.850	27,369
2023-07-17	9.650	10.000	9.520	9.800	9.800	15,936
2023-07-14	9.570	9.790	9.520	9.710	9.710	16,585
2023-07-13	9.550	9.780	9.500	9.580	9.580	8,945
2023-07-12	9.420	9.550	9.300	9.490	9.490	17,121
2023-07-11	9.280	9.560	9.240	9.420	9.420	9,706
2023-07-10	9.100	9.290	9.100	9.260	9.260	4,452
2023-07-07	9.200	9.310	9.110	9.110	9.110	4,924
2023-07-06	9.200	9.290	9.140	9.290	9.290	7,223
2023-07-05	9.400	9.420	9.110	9.190	9.190	13,973
2023-07-04	9.480	9.580	9.400	9.400	9.400	4,214
2023-07-03	9.550	9.670	9.400	9.500	9.500	7,082
2023-06-30	9.560	9.590	9.410	9.520	9.520	3,095
2023-06-29	9.400	9.680	9.370	9.540	9.540	18,284
2023-06-28	9.560	9.750	9.300	9.370	9.370	17,129
2023-06-27	9.290	9.800	9.160	9.490	9.490	34,415
2023-06-26	9.200	9.300	8.980	9.290	9.290	15,549
2023-06-23	9.350	9.350	9.200	9.250	9.250	1,629
2023-06-22	9.290	9.420	9.200	9.300	9.300	4,718
2023-06-21	9.300	9.330	9.200	9.330	9.330	31,268
2023-06-20	9.210	9.400	9.200	9.210	9.210	7,797
2023-06-19	9.350	9.350	9.150	9.210	9.210	7,921
2023-06-16	9.300	9.400	9.100	9.260	9.260	11,577
2023-06-15	9.250	9.390	9.100	9.240	9.240	9,447
2023-06-14	9.180	9.460	9.010	9.430	9.430	11,213

← NewerPage 14 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.