Bank Ochrony Środowiska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 6.660 | 6.830 | 6.660 | 6.730 | 6.730 | 3,405 |
| 2022-09-20 | 6.950 | 6.960 | 6.680 | 6.700 | 6.700 | 11,812 |
| 2022-09-19 | 6.910 | 6.910 | 6.810 | 6.890 | 6.890 | 2,706 |
| 2022-09-16 | 6.810 | 6.930 | 6.780 | 6.900 | 6.900 | 6,570 |
| 2022-09-15 | 6.790 | 6.980 | 6.780 | 6.930 | 6.930 | 11,497 |
| 2022-09-14 | 6.980 | 6.980 | 6.700 | 6.750 | 6.750 | 10,108 |
| 2022-09-13 | 7.220 | 7.220 | 6.800 | 6.860 | 6.860 | 12,551 |
| 2022-09-12 | 7.100 | 7.180 | 6.860 | 7.150 | 7.150 | 9,734 |
| 2022-09-09 | 6.750 | 7.190 | 6.750 | 6.980 | 6.980 | 24,835 |
| 2022-09-08 | 6.730 | 6.880 | 6.520 | 6.600 | 6.600 | 17,709 |
| 2022-09-07 | 6.700 | 6.870 | 6.560 | 6.680 | 6.680 | 16,556 |
| 2022-09-06 | 7.130 | 7.150 | 6.700 | 6.730 | 6.730 | 38,246 |
| 2022-09-05 | 7.630 | 7.630 | 7.040 | 7.130 | 7.130 | 15,438 |
| 2022-09-02 | 7.300 | 7.480 | 7.300 | 7.320 | 7.320 | 8,197 |
| 2022-09-01 | 7.720 | 7.720 | 7.240 | 7.240 | 7.240 | 21,108 |
| 2022-08-31 | 7.580 | 7.720 | 7.430 | 7.720 | 7.720 | 9,791 |
| 2022-08-30 | 7.550 | 7.960 | 7.500 | 7.500 | 7.500 | 7,606 |
| 2022-08-29 | 7.760 | 7.760 | 7.550 | 7.670 | 7.670 | 14,772 |
| 2022-08-26 | 8.110 | 8.190 | 7.800 | 7.920 | 7.920 | 5,342 |
| 2022-08-25 | 8.140 | 8.210 | 8.010 | 8.110 | 8.110 | 16,150 |
| 2022-08-24 | 8.150 | 8.150 | 8.020 | 8.100 | 8.100 | 3,080 |
| 2022-08-23 | 8.190 | 8.200 | 8.030 | 8.030 | 8.030 | 6,172 |
| 2022-08-22 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 2,914 |
| 2022-08-19 | 8.460 | 8.460 | 8.000 | 8.130 | 8.130 | 15,234 |
| 2022-08-18 | 8.300 | 8.400 | 8.100 | 8.400 | 8.400 | 2,073 |
| 2022-08-17 | 8.650 | 8.650 | 8.000 | 8.370 | 8.370 | 35,708 |
| 2022-08-16 | 8.680 | 8.940 | 8.530 | 8.680 | 8.680 | 27,483 |
| 2022-08-12 | 8.200 | 8.570 | 8.150 | 8.530 | 8.530 | 23,041 |
| 2022-08-11 | 8.060 | 8.250 | 8.050 | 8.100 | 8.100 | 16,904 |
| 2022-08-10 | 7.850 | 8.300 | 7.840 | 8.050 | 8.050 | 58,117 |
| 2022-08-09 | 7.800 | 7.800 | 7.540 | 7.580 | 7.580 | 9,840 |
| 2022-08-08 | 7.580 | 7.740 | 7.580 | 7.740 | 7.740 | 11,828 |
| 2022-08-05 | 7.490 | 7.580 | 7.340 | 7.580 | 7.580 | 7,436 |
| 2022-08-04 | 7.610 | 7.610 | 7.360 | 7.360 | 7.360 | 17,244 |
| 2022-08-03 | 7.770 | 7.770 | 7.500 | 7.500 | 7.500 | 14,791 |
| 2022-08-02 | 7.830 | 7.830 | 7.700 | 7.700 | 7.700 | 1,317 |
| 2022-08-01 | 7.650 | 7.850 | 7.600 | 7.750 | 7.750 | 8,038 |
| 2022-07-29 | 7.660 | 7.850 | 7.590 | 7.660 | 7.660 | 6,173 |
| 2022-07-28 | 7.520 | 7.740 | 7.440 | 7.660 | 7.660 | 9,108 |
| 2022-07-27 | 7.500 | 7.500 | 7.410 | 7.500 | 7.500 | 1,513 |
| 2022-07-26 | 7.440 | 7.580 | 7.430 | 7.500 | 7.500 | 2,855 |
| 2022-07-25 | 7.500 | 7.600 | 7.440 | 7.440 | 7.440 | 12,280 |
| 2022-07-22 | 7.620 | 7.620 | 7.500 | 7.550 | 7.550 | 2,911 |
| 2022-07-21 | 7.640 | 7.670 | 7.460 | 7.620 | 7.620 | 3,574 |
| 2022-07-20 | 7.500 | 7.630 | 7.500 | 7.630 | 7.630 | 7,021 |
| 2022-07-19 | 7.470 | 7.600 | 7.400 | 7.530 | 7.530 | 4,706 |
| 2022-07-18 | 7.550 | 7.630 | 7.440 | 7.570 | 7.570 | 1,361 |
| 2022-07-15 | 7.500 | 7.550 | 7.380 | 7.400 | 7.400 | 12,495 |
| 2022-07-14 | 7.490 | 7.570 | 7.380 | 7.560 | 7.560 | 8,273 |
| 2022-07-13 | 7.570 | 7.570 | 7.300 | 7.380 | 7.380 | 19,514 |
| 2022-07-12 | 7.790 | 7.790 | 7.420 | 7.460 | 7.460 | 8,916 |
| 2022-07-11 | 7.880 | 7.880 | 7.610 | 7.820 | 7.820 | 2,145 |
| 2022-07-08 | 7.760 | 7.830 | 7.530 | 7.770 | 7.770 | 5,648 |
| 2022-07-07 | 7.400 | 7.730 | 7.400 | 7.720 | 7.720 | 7,533 |
| 2022-07-06 | 7.590 | 7.770 | 7.420 | 7.420 | 7.420 | 14,306 |
| 2022-07-05 | 7.710 | 7.760 | 7.460 | 7.510 | 7.510 | 13,149 |
| 2022-07-04 | 7.810 | 7.810 | 7.630 | 7.710 | 7.710 | 5,333 |
| 2022-07-01 | 8.040 | 8.040 | 7.800 | 7.810 | 7.810 | 6,681 |
| 2022-06-30 | 8.080 | 8.100 | 7.920 | 7.930 | 7.930 | 3,226 |
| 2022-06-29 | 8.070 | 8.080 | 7.880 | 8.080 | 8.080 | 4,180 |
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.