Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9.130	9.130	8.910	9.060	9.060	6,189
2023-03-13	9.200	9.200	8.780	9.100	9.100	27,096
2023-03-10	9.240	9.300	9.000	9.200	9.200	26,395
2023-03-09	9.250	9.360	9.180	9.360	9.360	42,683
2023-03-08	9.090	9.220	9.030	9.200	9.200	13,803
2023-03-07	8.960	9.300	8.890	9.100	9.100	51,872
2023-03-06	8.780	8.960	8.630	8.960	8.960	24,203
2023-03-03	8.640	8.780	8.640	8.780	8.780	15,672
2023-03-02	8.640	8.650	8.520	8.640	8.640	5,002
2023-03-01	8.720	8.750	8.610	8.730	8.730	3,147
2023-02-28	8.500	8.740	8.500	8.700	8.700	9,047
2023-02-27	8.710	8.710	8.130	8.670	8.670	19,093
2023-02-24	8.620	8.710	8.580	8.690	8.690	6,576
2023-02-23	8.700	8.780	8.500	8.660	8.660	22,616
2023-02-22	8.840	8.840	8.620	8.720	8.720	4,244
2023-02-21	8.840	8.840	8.630	8.840	8.840	8,017
2023-02-20	8.670	8.830	8.620	8.830	8.830	6,149
2023-02-17	8.910	8.910	8.670	8.670	8.670	11,532
2023-02-16	8.800	8.990	8.500	8.960	8.960	29,641
2023-02-15	8.880	8.880	8.730	8.740	8.740	1,906
2023-02-14	8.780	8.880	8.760	8.760	8.760	3,168
2023-02-13	8.780	8.780	8.660	8.700	8.700	3,718
2023-02-10	8.730	8.990	8.650	8.790	8.790	8,790
2023-02-09	8.890	8.980	8.750	8.900	8.900	10,144
2023-02-08	8.680	8.950	8.680	8.800	8.800	14,010
2023-02-07	8.560	8.850	8.530	8.680	8.680	6,618
2023-02-06	8.940	8.940	8.530	8.600	8.600	25,670
2023-02-03	9.090	9.140	8.820	8.850	8.850	20,299
2023-02-02	8.990	9.080	8.720	9.060	9.060	26,246
2023-02-01	8.900	8.900	8.760	8.790	8.790	28,331
2023-01-31	8.780	8.970	8.710	8.930	8.930	8,110
2023-01-30	8.690	8.800	8.520	8.700	8.700	8,835
2023-01-27	8.700	8.760	8.420	8.680	8.680	11,566
2023-01-26	8.630	9.000	8.580	8.650	8.650	11,395
2023-01-25	8.840	8.840	8.450	8.500	8.500	69,474
2023-01-24	8.990	9.060	8.820	8.950	8.950	10,291
2023-01-23	8.880	8.990	8.790	8.990	8.990	5,756
2023-01-20	8.890	8.940	8.680	8.850	8.850	8,573
2023-01-19	9.000	9.000	8.640	8.800	8.800	25,471
2023-01-18	8.920	9.070	8.790	9.050	9.050	17,609
2023-01-17	9.040	9.080	8.800	9.070	9.070	8,748
2023-01-16	9.040	9.090	8.780	9.040	9.040	22,755
2023-01-13	9.120	9.240	8.910	9.090	9.090	16,661
2023-01-12	9.000	9.260	8.820	9.120	9.120	35,864
2023-01-11	9.550	9.680	8.870	8.950	8.950	97,394
2023-01-10	9.490	9.600	9.300	9.450	9.450	18,541
2023-01-09	9.500	9.780	9.400	9.480	9.480	35,037
2023-01-05	9.440	9.680	9.250	9.390	9.390	83,623
2023-01-04	9.240	9.480	8.840	9.400	9.400	60,730
2023-01-03	8.510	9.360	8.310	9.090	9.090	110,656
2023-01-02	8.530	8.530	8.100	8.510	8.510	15,173
2022-12-30	8.330	8.450	8.330	8.440	8.440	6,112
2022-12-29	8.370	8.450	8.360	8.450	8.450	7,208
2022-12-28	8.360	8.370	8.120	8.200	8.200	14,141
2022-12-27	8.400	8.540	8.270	8.280	8.280	12,145
2022-12-23	8.530	8.530	8.330	8.400	8.400	8,922
2022-12-22	8.480	8.520	8.330	8.480	8.480	14,017
2022-12-21	8.360	8.540	8.360	8.430	8.430	6,949
2022-12-20	8.390	8.400	8.310	8.360	8.360	1,931
2022-12-19	8.190	8.520	8.190	8.410	8.410	10,098

← NewerPage 16 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.