Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.600	9.600	8.670	9.140	9.140	34,003
2023-06-12	9.750	9.750	9.450	9.560	9.560	11,953
2023-06-09	9.400	9.520	9.300	9.350	9.350	6,873
2023-06-07	9.560	9.610	9.360	9.500	9.500	2,070
2023-06-06	9.440	9.660	9.300	9.600	9.600	11,325
2023-06-05	9.490	9.780	9.310	9.310	9.310	18,940
2023-06-02	9.200	9.480	9.200	9.470	9.470	16,306
2023-06-01	9.290	9.300	9.140	9.280	9.280	5,859
2023-05-31	9.250	9.350	9.120	9.290	9.290	9,132
2023-05-30	9.440	9.440	9.280	9.300	9.300	1,904
2023-05-29	9.430	9.430	9.250	9.400	9.400	5,277
2023-05-26	9.350	9.500	9.290	9.400	9.400	11,395
2023-05-25	9.540	9.540	9.310	9.350	9.350	5,960
2023-05-24	9.570	9.570	9.460	9.540	9.540	1,454
2023-05-23	9.600	9.610	9.450	9.500	9.500	10,139
2023-05-22	9.750	9.750	9.200	9.600	9.600	15,981
2023-05-19	9.700	9.850	9.600	9.650	9.650	13,085
2023-05-18	9.500	9.780	9.500	9.760	9.760	2,683
2023-05-17	9.780	9.780	9.680	9.680	9.680	1,241
2023-05-16	9.830	9.830	9.650	9.660	9.660	732
2023-05-15	9.800	9.800	9.640	9.780	9.780	5,084
2023-05-12	9.820	9.980	9.720	9.800	9.800	11,138
2023-05-11	9.860	9.970	9.820	9.840	9.840	7,305
2023-05-10	9.880	9.980	9.800	9.870	9.870	11,887
2023-05-09	9.570	9.860	9.560	9.790	9.790	5,815
2023-05-08	9.670	9.840	9.550	9.650	9.650	12,659
2023-05-05	9.300	9.780	9.200	9.670	9.670	23,672
2023-05-04	9.610	9.700	9.040	9.300	9.300	18,850
2023-05-02	9.820	9.850	9.650	9.700	9.700	2,605
2023-04-28	9.900	9.960	9.600	9.860	9.860	5,630
2023-04-27	9.800	9.900	9.740	9.900	9.900	3,384
2023-04-26	9.870	9.880	9.730	9.760	9.760	3,730
2023-04-25	9.910	10.060	9.820	9.850	9.850	7,480
2023-04-24	10.400	10.400	9.860	9.910	9.910	19,744
2023-04-21	10.280	10.440	10.020	10.360	10.360	13,995
2023-04-20	9.950	10.880	9.820	10.300	10.300	69,342
2023-04-19	9.990	9.990	9.600	9.840	9.840	16,942
2023-04-18	9.990	10.120	9.810	9.900	9.900	19,302
2023-04-17	10.140	10.140	9.800	9.980	9.980	17,335
2023-04-14	10.160	10.480	9.850	10.080	10.080	46,466
2023-04-13	10.020	10.180	9.930	10.140	10.140	25,537
2023-04-12	10.000	10.200	9.860	10.000	10.000	30,921
2023-04-11	9.900	10.160	9.850	10.120	10.120	25,804
2023-04-06	9.230	10.220	9.110	9.900	9.900	124,674
2023-04-05	9.280	9.290	9.110	9.240	9.240	8,960
2023-04-04	9.280	9.290	9.160	9.280	9.280	8,513
2023-04-03	9.100	9.330	9.030	9.290	9.290	35,410
2023-03-31	9.110	9.230	8.920	9.110	9.110	14,623
2023-03-30	9.010	9.070	8.700	9.060	9.060	13,726
2023-03-29	9.000	9.070	8.700	8.930	8.930	24,707
2023-03-28	8.880	9.160	8.880	9.080	9.080	35,883
2023-03-27	8.800	8.900	8.700	8.880	8.880	7,781
2023-03-24	9.120	9.120	8.800	8.820	8.820	12,097
2023-03-23	8.830	9.290	8.720	9.150	9.150	84,698
2023-03-22	9.300	9.300	8.930	9.100	9.100	27,671
2023-03-21	8.800	9.040	8.650	9.030	9.030	30,579
2023-03-20	8.850	8.850	8.260	8.640	8.640	41,351
2023-03-17	8.800	9.030	8.730	8.800	8.800	11,154
2023-03-16	8.800	8.980	8.460	8.800	8.800	19,029
2023-03-15	9.120	9.120	8.820	8.820	8.820	26,472

← NewerPage 15 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.