Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.020	10.220	9.910	10.220	10.220	80,175
2026-07-23	9.780	10.140	9.760	10.000	10.000	47,428
2026-07-22	9.850	9.850	9.760	9.780	9.780	6,191
2026-07-21	9.820	9.850	9.760	9.850	9.850	7,487
2026-07-20	9.840	9.920	9.800	9.840	9.840	3,630
2026-07-17	9.900	9.900	9.820	9.860	9.860	10,431
2026-07-16	9.880	9.960	9.840	9.900	9.900	3,760
2026-07-15	10.000	10.000	9.820	9.960	9.960	10,446
2026-07-14	10.040	10.040	9.950	10.000	10.000	2,043
2026-07-13	10.000	10.040	9.880	10.040	10.040	11,548
2026-07-10	9.920	10.040	9.900	9.960	9.960	50,876
2026-07-09	9.730	9.940	9.710	9.920	9.920	6,288
2026-07-08	9.890	9.890	9.700	9.700	9.700	18,645
2026-07-07	9.930	9.930	9.740	9.880	9.880	20,295
2026-07-06	9.880	9.950	9.800	9.870	9.870	15,885
2026-07-03	9.810	9.940	9.810	9.920	9.920	6,412
2026-07-02	10.100	10.100	9.700	9.810	9.810	23,730
2026-07-01	9.600	9.710	9.600	9.680	9.680	10,649
2026-06-30	9.720	9.820	9.670	9.670	9.670	7,697
2026-06-29	9.860	9.890	9.520	9.730	9.730	24,746
2026-06-26	9.910	9.920	9.780	9.780	9.780	24,408
2026-06-25	9.930	9.930	9.850	9.910	9.910	14,330
2026-06-24	9.970	9.970	9.740	9.910	9.910	22,127
2026-06-23	9.910	9.970	9.900	9.930	9.930	3,128
2026-06-22	10.000	10.000	9.900	9.980	9.980	6,357
2026-06-19	10.000	10.000	9.940	10.000	10.000	3,168
2026-06-18	10.040	10.040	9.950	10.000	10.000	6,851
2026-06-17	10.080	10.080	9.960	10.040	10.040	6,338
2026-06-16	9.980	10.060	9.930	10.060	10.060	20,978
2026-06-15	10.000	10.220	9.960	9.980	9.980	19,574
2026-06-12	9.910	10.140	9.890	9.990	9.990	24,958
2026-06-11	9.960	10.020	9.900	9.920	9.920	11,460
2026-06-10	9.950	10.060	9.940	10.020	10.020	10,685
2026-06-09	10.000	10.000	9.950	9.980	9.980	3,403
2026-06-08	10.060	10.060	9.890	9.940	9.940	10,630
2026-06-05	10.180	10.180	9.980	10.060	10.060	12,043
2026-06-03	10.060	10.100	9.970	10.080	10.080	8,425
2026-06-02	10.020	10.080	9.940	10.080	10.080	15,745
2026-06-01	10.020	10.100	9.990	10.040	10.040	14,139
2026-05-29	10.080	10.160	9.870	10.020	10.020	16,649
2026-05-28	10.080	10.140	9.900	10.040	10.040	22,411
2026-05-27	10.200	10.220	10.060	10.060	10.060	15,361
2026-05-26	10.220	10.220	10.120	10.200	10.200	7,622
2026-05-25	10.260	10.260	10.140	10.220	10.220	19,093
2026-05-22	10.160	10.260	10.120	10.260	10.260	23,461
2026-05-21	10.200	10.200	10.120	10.160	10.160	6,907
2026-05-20	10.200	10.240	10.120	10.140	10.140	8,127
2026-05-19	10.240	10.260	10.140	10.200	10.200	18,803
2026-05-18	10.300	10.340	10.200	10.280	10.280	13,431
2026-05-15	10.240	10.360	10.120	10.280	10.280	24,273
2026-05-14	10.240	10.360	10.140	10.200	10.200	35,739
2026-05-13	10.120	10.180	10.060	10.120	10.120	25,900
2026-05-12	10.260	10.260	10.080	10.120	10.120	28,472
2026-05-11	10.220	10.300	10.120	10.260	10.260	16,388
2026-05-08	10.300	10.300	10.140	10.200	10.200	8,557
2026-05-07	10.400	10.400	10.240	10.320	10.320	6,757
2026-05-06	10.320	10.400	10.300	10.380	10.380	23,191
2026-05-05	10.280	10.340	10.200	10.320	10.320	26,789
2026-05-04	10.160	10.300	10.100	10.280	10.280	31,956
2026-04-30	10.120	10.140	10.040	10.100	10.100	9,683

← NewerPage 2 of 5 · 249 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.