Bank Ochrony Środowiska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 7.860 | 8.080 | 7.860 | 7.970 | 7.970 | 3,687 |
| 2022-06-27 | 8.100 | 8.100 | 7.870 | 7.870 | 7.870 | 1,624 |
| 2022-06-24 | 8.000 | 8.100 | 7.820 | 8.080 | 8.080 | 4,883 |
| 2022-06-23 | 7.840 | 7.920 | 7.690 | 7.920 | 7.920 | 1,854 |
| 2022-06-22 | 7.840 | 7.980 | 7.750 | 7.750 | 7.750 | 5,840 |
| 2022-06-21 | 7.750 | 7.840 | 7.680 | 7.800 | 7.800 | 6,944 |
| 2022-06-20 | 7.680 | 7.750 | 7.620 | 7.670 | 7.670 | 6,392 |
| 2022-06-17 | 7.600 | 7.830 | 7.600 | 7.670 | 7.670 | 9,273 |
| 2022-06-15 | 7.830 | 7.830 | 7.630 | 7.800 | 7.800 | 2,234 |
| 2022-06-14 | 7.660 | 7.840 | 7.610 | 7.830 | 7.830 | 8,652 |
| 2022-06-13 | 8.000 | 8.000 | 7.560 | 7.700 | 7.700 | 27,886 |
| 2022-06-10 | 8.200 | 8.200 | 7.990 | 7.990 | 7.990 | 14,808 |
| 2022-06-09 | 8.300 | 8.300 | 8.100 | 8.200 | 8.200 | 5,069 |
| 2022-06-08 | 8.290 | 8.290 | 8.060 | 8.280 | 8.280 | 10,090 |
| 2022-06-07 | 8.300 | 8.350 | 8.190 | 8.220 | 8.220 | 5,350 |
| 2022-06-06 | 8.300 | 8.380 | 8.210 | 8.290 | 8.290 | 26,226 |
| 2022-06-03 | 8.400 | 8.540 | 8.290 | 8.300 | 8.300 | 3,974 |
| 2022-06-02 | 8.520 | 8.520 | 8.220 | 8.320 | 8.320 | 4,088 |
| 2022-06-01 | 8.590 | 8.590 | 8.320 | 8.380 | 8.380 | 9,769 |
| 2022-05-31 | 8.630 | 8.630 | 8.490 | 8.510 | 8.510 | 5,388 |
| 2022-05-30 | 8.680 | 8.680 | 8.530 | 8.550 | 8.550 | 3,783 |
| 2022-05-27 | 8.780 | 8.780 | 8.530 | 8.530 | 8.530 | 10,865 |
| 2022-05-26 | 8.600 | 8.660 | 8.500 | 8.520 | 8.520 | 15,858 |
| 2022-05-25 | 8.360 | 8.500 | 8.240 | 8.390 | 8.390 | 10,356 |
| 2022-05-24 | 8.490 | 8.490 | 8.280 | 8.300 | 8.300 | 5,606 |
| 2022-05-23 | 8.360 | 8.490 | 8.240 | 8.410 | 8.410 | 15,535 |
| 2022-05-20 | 8.400 | 8.490 | 8.120 | 8.350 | 8.350 | 12,883 |
| 2022-05-19 | 8.450 | 8.450 | 8.200 | 8.380 | 8.380 | 21,552 |
| 2022-05-18 | 8.700 | 8.720 | 8.470 | 8.470 | 8.470 | 8,504 |
| 2022-05-17 | 8.450 | 8.860 | 8.450 | 8.700 | 8.700 | 16,712 |
| 2022-05-16 | 8.350 | 8.420 | 8.240 | 8.420 | 8.420 | 26,583 |
| 2022-05-13 | 8.120 | 8.380 | 8.120 | 8.200 | 8.200 | 37,714 |
| 2022-05-12 | 8.320 | 8.360 | 8.100 | 8.120 | 8.120 | 9,860 |
| 2022-05-11 | 8.490 | 8.880 | 8.260 | 8.400 | 8.400 | 20,100 |
| 2022-05-10 | 8.670 | 8.670 | 8.300 | 8.500 | 8.500 | 24,142 |
| 2022-05-09 | 8.360 | 8.700 | 8.340 | 8.670 | 8.670 | 44,517 |
| 2022-05-06 | 7.940 | 8.400 | 7.880 | 8.360 | 8.360 | 59,786 |
| 2022-05-05 | 8.610 | 8.780 | 7.800 | 7.800 | 7.800 | 94,255 |
| 2022-05-04 | 8.460 | 8.700 | 8.460 | 8.660 | 8.660 | 4,975 |
| 2022-05-02 | 8.740 | 8.750 | 8.440 | 8.440 | 8.440 | 10,179 |
| 2022-04-29 | 8.780 | 8.780 | 8.600 | 8.600 | 8.600 | 6,419 |
| 2022-04-28 | 8.660 | 8.760 | 8.560 | 8.720 | 8.720 | 10,380 |
| 2022-04-27 | 8.720 | 8.720 | 8.300 | 8.560 | 8.560 | 22,497 |
| 2022-04-26 | 8.380 | 9.200 | 8.380 | 8.740 | 8.740 | 49,893 |
| 2022-04-25 | 8.650 | 8.740 | 8.150 | 8.410 | 8.410 | 46,932 |
| 2022-04-22 | 8.800 | 8.950 | 8.610 | 8.840 | 8.840 | 23,177 |
| 2022-04-21 | 8.700 | 9.000 | 8.600 | 8.900 | 8.900 | 24,537 |
| 2022-04-20 | 8.600 | 8.740 | 8.550 | 8.620 | 8.620 | 17,250 |
| 2022-04-19 | 8.880 | 8.960 | 8.550 | 8.600 | 8.600 | 43,478 |
| 2022-04-14 | 9.060 | 9.060 | 8.850 | 8.980 | 8.980 | 5,100 |
| 2022-04-13 | 9.180 | 9.180 | 8.820 | 9.060 | 9.060 | 14,576 |
| 2022-04-12 | 9.180 | 9.180 | 8.920 | 9.100 | 9.100 | 6,948 |
| 2022-04-11 | 8.980 | 9.180 | 8.960 | 9.180 | 9.180 | 16,812 |
| 2022-04-08 | 9.120 | 9.240 | 9.000 | 9.240 | 9.240 | 20,204 |
| 2022-04-07 | 9.300 | 9.340 | 9.000 | 9.000 | 9.000 | 28,750 |
| 2022-04-06 | 9.500 | 9.500 | 9.200 | 9.280 | 9.280 | 24,045 |
| 2022-04-05 | 9.780 | 9.860 | 9.400 | 9.440 | 9.440 | 53,130 |
| 2022-04-04 | 9.320 | 9.800 | 9.300 | 9.740 | 9.740 | 81,431 |
| 2022-04-01 | 8.960 | 9.360 | 8.960 | 9.280 | 9.280 | 28,006 |
| 2022-03-31 | 9.600 | 9.600 | 9.100 | 9.180 | 9.180 | 110,434 |
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.