Bank Ochrony Środowiska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 8.570 | 8.570 | 8.200 | 8.380 | 8.380 | 13,530 |
| 2022-12-15 | 8.700 | 8.700 | 8.500 | 8.570 | 8.570 | 4,570 |
| 2022-12-14 | 8.800 | 8.800 | 8.680 | 8.700 | 8.700 | 9,033 |
| 2022-12-13 | 8.800 | 8.880 | 8.670 | 8.680 | 8.680 | 16,826 |
| 2022-12-12 | 8.550 | 8.880 | 8.500 | 8.800 | 8.800 | 29,548 |
| 2022-12-09 | 8.580 | 8.580 | 8.420 | 8.500 | 8.500 | 4,524 |
| 2022-12-08 | 8.660 | 8.660 | 8.410 | 8.580 | 8.580 | 15,294 |
| 2022-12-07 | 8.570 | 8.670 | 8.440 | 8.660 | 8.660 | 12,870 |
| 2022-12-06 | 8.600 | 8.740 | 8.100 | 8.570 | 8.570 | 47,403 |
| 2022-12-05 | 8.170 | 8.500 | 8.150 | 8.500 | 8.500 | 49,611 |
| 2022-12-02 | 8.220 | 8.230 | 8.060 | 8.130 | 8.130 | 10,280 |
| 2022-12-01 | 8.150 | 8.300 | 8.000 | 8.030 | 8.030 | 17,665 |
| 2022-11-30 | 8.060 | 8.140 | 8.000 | 8.130 | 8.130 | 8,022 |
| 2022-11-29 | 8.140 | 8.140 | 7.920 | 7.950 | 7.950 | 11,019 |
| 2022-11-28 | 8.050 | 8.180 | 8.010 | 8.030 | 8.030 | 9,235 |
| 2022-11-25 | 8.240 | 8.240 | 8.030 | 8.060 | 8.060 | 15,989 |
| 2022-11-24 | 8.110 | 8.240 | 7.950 | 8.240 | 8.240 | 22,785 |
| 2022-11-23 | 8.110 | 8.190 | 8.050 | 8.110 | 8.110 | 8,992 |
| 2022-11-22 | 8.100 | 8.280 | 7.920 | 8.110 | 8.110 | 14,074 |
| 2022-11-21 | 8.280 | 8.290 | 8.150 | 8.160 | 8.160 | 7,280 |
| 2022-11-18 | 8.550 | 8.550 | 8.120 | 8.220 | 8.220 | 14,845 |
| 2022-11-17 | 8.460 | 8.500 | 8.060 | 8.080 | 8.080 | 15,493 |
| 2022-11-16 | 8.670 | 8.670 | 8.280 | 8.430 | 8.430 | 16,589 |
| 2022-11-15 | 8.770 | 8.770 | 8.480 | 8.680 | 8.680 | 9,828 |
| 2022-11-14 | 8.790 | 9.000 | 8.400 | 8.680 | 8.680 | 54,601 |
| 2022-11-10 | 8.240 | 8.640 | 7.980 | 8.600 | 8.600 | 34,928 |
| 2022-11-09 | 7.940 | 8.400 | 7.940 | 8.220 | 8.220 | 74,643 |
| 2022-11-08 | 7.670 | 7.700 | 7.470 | 7.700 | 7.700 | 15,619 |
| 2022-11-07 | 7.680 | 7.800 | 7.510 | 7.650 | 7.650 | 23,492 |
| 2022-11-04 | 7.400 | 7.680 | 7.350 | 7.680 | 7.680 | 43,541 |
| 2022-11-03 | 7.250 | 7.420 | 7.200 | 7.370 | 7.370 | 11,768 |
| 2022-11-02 | 7.680 | 7.780 | 7.410 | 7.500 | 7.500 | 13,521 |
| 2022-10-31 | 7.280 | 7.680 | 7.160 | 7.680 | 7.680 | 33,989 |
| 2022-10-28 | 7.240 | 7.300 | 7.080 | 7.150 | 7.150 | 6,548 |
| 2022-10-27 | 7.150 | 7.230 | 7.020 | 7.230 | 7.230 | 13,654 |
| 2022-10-26 | 7.060 | 7.340 | 7.060 | 7.240 | 7.240 | 15,428 |
| 2022-10-25 | 6.760 | 7.150 | 6.760 | 7.060 | 7.060 | 19,448 |
| 2022-10-24 | 6.620 | 6.790 | 6.550 | 6.760 | 6.760 | 17,812 |
| 2022-10-21 | 6.530 | 6.610 | 6.460 | 6.550 | 6.550 | 7,628 |
| 2022-10-20 | 6.390 | 6.540 | 6.360 | 6.540 | 6.540 | 5,190 |
| 2022-10-19 | 6.550 | 6.620 | 6.380 | 6.430 | 6.430 | 8,951 |
| 2022-10-18 | 6.550 | 6.660 | 6.500 | 6.590 | 6.590 | 4,956 |
| 2022-10-17 | 6.560 | 6.560 | 6.340 | 6.500 | 6.500 | 9,238 |
| 2022-10-14 | 6.300 | 6.560 | 6.300 | 6.470 | 6.470 | 9,720 |
| 2022-10-13 | 6.580 | 6.580 | 6.260 | 6.380 | 6.380 | 5,195 |
| 2022-10-12 | 6.460 | 6.460 | 6.300 | 6.370 | 6.370 | 20,180 |
| 2022-10-11 | 6.490 | 6.490 | 6.280 | 6.310 | 6.310 | 22,367 |
| 2022-10-10 | 6.540 | 6.580 | 6.300 | 6.370 | 6.370 | 26,527 |
| 2022-10-07 | 6.650 | 6.680 | 6.460 | 6.500 | 6.500 | 4,986 |
| 2022-10-06 | 6.810 | 6.810 | 6.540 | 6.540 | 6.540 | 24,924 |
| 2022-10-05 | 6.900 | 6.900 | 6.700 | 6.720 | 6.720 | 3,392 |
| 2022-10-04 | 6.850 | 6.940 | 6.730 | 6.800 | 6.800 | 5,733 |
| 2022-10-03 | 6.620 | 6.750 | 6.510 | 6.750 | 6.750 | 13,886 |
| 2022-09-30 | 6.510 | 6.640 | 6.510 | 6.610 | 6.610 | 18,236 |
| 2022-09-29 | 6.670 | 6.670 | 6.340 | 6.340 | 6.340 | 5,245 |
| 2022-09-28 | 6.600 | 6.720 | 6.480 | 6.560 | 6.560 | 13,957 |
| 2022-09-27 | 6.530 | 6.780 | 6.530 | 6.690 | 6.690 | 4,582 |
| 2022-09-26 | 6.750 | 6.750 | 6.480 | 6.490 | 6.490 | 7,813 |
| 2022-09-23 | 6.850 | 6.860 | 6.700 | 6.700 | 6.700 | 5,837 |
| 2022-09-22 | 6.750 | 6.800 | 6.700 | 6.740 | 6.740 | 9,169 |
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.