Bank Ochrony Środowiska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 9.600 | 9.600 | 9.100 | 9.180 | 9.180 | 110,434 |
| 2022-03-30 | 8.980 | 8.980 | 8.720 | 8.800 | 8.800 | 18,876 |
| 2022-03-29 | 8.700 | 9.080 | 8.560 | 8.860 | 8.860 | 71,093 |
| 2022-03-28 | 8.600 | 8.780 | 8.520 | 8.700 | 8.700 | 24,276 |
| 2022-03-25 | 8.600 | 8.600 | 8.360 | 8.420 | 8.420 | 30,555 |
| 2022-03-24 | 8.620 | 8.620 | 8.400 | 8.600 | 8.600 | 16,140 |
| 2022-03-23 | 8.640 | 8.860 | 8.560 | 8.680 | 8.680 | 33,192 |
| 2022-03-22 | 8.380 | 8.640 | 8.380 | 8.640 | 8.640 | 10,199 |
| 2022-03-21 | 8.560 | 8.600 | 8.260 | 8.520 | 8.520 | 34,255 |
| 2022-03-18 | 8.400 | 8.600 | 8.280 | 8.440 | 8.440 | 28,988 |
| 2022-03-17 | 8.420 | 8.460 | 8.240 | 8.400 | 8.400 | 34,927 |
| 2022-03-16 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 31,124 |
| 2022-03-15 | 8.080 | 8.080 | 7.760 | 8.060 | 8.060 | 13,663 |
| 2022-03-14 | 8.060 | 8.100 | 7.860 | 7.940 | 7.940 | 17,827 |
| 2022-03-11 | 7.980 | 8.060 | 7.900 | 8.040 | 8.040 | 31,339 |
| 2022-03-10 | 8.180 | 8.180 | 7.700 | 7.840 | 7.840 | 33,070 |
| 2022-03-09 | 7.860 | 8.060 | 7.660 | 8.060 | 8.060 | 69,098 |
| 2022-03-08 | 7.380 | 7.860 | 7.240 | 7.780 | 7.780 | 84,051 |
| 2022-03-07 | 7.020 | 7.400 | 6.820 | 7.340 | 7.340 | 79,445 |
| 2022-03-04 | 7.600 | 7.600 | 7.020 | 7.300 | 7.300 | 37,922 |
| 2022-03-03 | 7.720 | 7.860 | 7.400 | 7.800 | 7.800 | 26,405 |
| 2022-03-02 | 7.300 | 7.880 | 7.200 | 7.880 | 7.880 | 55,233 |
| 2022-03-01 | 7.660 | 7.820 | 7.360 | 7.420 | 7.420 | 67,235 |
| 2022-02-28 | 7.360 | 7.660 | 6.920 | 7.400 | 7.400 | 40,660 |
| 2022-02-25 | 7.200 | 7.520 | 7.140 | 7.460 | 7.460 | 164,650 |
| 2022-02-24 | 7.380 | 7.700 | 6.820 | 6.960 | 6.960 | 154,781 |
| 2022-02-23 | 8.060 | 8.300 | 7.900 | 8.100 | 8.100 | 24,525 |
| 2022-02-22 | 7.700 | 8.120 | 7.600 | 7.980 | 7.980 | 27,995 |
| 2022-02-21 | 8.220 | 8.280 | 7.540 | 8.000 | 8.000 | 68,498 |
| 2022-02-18 | 8.260 | 8.380 | 8.200 | 8.240 | 8.240 | 13,120 |
| 2022-02-17 | 8.500 | 8.760 | 8.200 | 8.260 | 8.260 | 18,499 |
| 2022-02-16 | 8.540 | 8.740 | 8.440 | 8.480 | 8.480 | 34,624 |
| 2022-02-15 | 8.320 | 8.600 | 8.320 | 8.480 | 8.480 | 27,920 |
| 2022-02-14 | 8.600 | 8.600 | 8.100 | 8.200 | 8.200 | 93,419 |
| 2022-02-11 | 8.880 | 8.880 | 8.600 | 8.740 | 8.740 | 31,968 |
| 2022-02-10 | 8.800 | 8.940 | 8.720 | 8.880 | 8.880 | 38,446 |
| 2022-02-09 | 8.780 | 8.800 | 8.640 | 8.780 | 8.780 | 17,233 |
| 2022-02-08 | 8.840 | 8.980 | 8.600 | 8.840 | 8.840 | 31,203 |
| 2022-02-07 | 9.000 | 9.140 | 8.720 | 8.720 | 8.720 | 27,278 |
| 2022-02-04 | 9.400 | 9.400 | 8.920 | 9.080 | 9.080 | 32,514 |
| 2022-02-03 | 9.400 | 9.440 | 8.900 | 9.300 | 9.300 | 32,505 |
| 2022-02-02 | 9.000 | 9.480 | 8.900 | 9.300 | 9.300 | 34,841 |
| 2022-02-01 | 8.720 | 8.960 | 8.700 | 8.960 | 8.960 | 43,662 |
| 2022-01-31 | 8.640 | 8.900 | 8.520 | 8.720 | 8.720 | 12,157 |
| 2022-01-28 | 8.940 | 8.940 | 8.480 | 8.620 | 8.620 | 18,072 |
| 2022-01-27 | 8.500 | 8.900 | 8.320 | 8.800 | 8.800 | 44,807 |
| 2022-01-26 | 8.400 | 8.760 | 8.400 | 8.700 | 8.700 | 51,702 |
| 2022-01-25 | 8.080 | 8.480 | 8.040 | 8.280 | 8.280 | 63,908 |
| 2022-01-24 | 8.800 | 8.920 | 7.920 | 8.020 | 8.020 | 148,912 |
| 2022-01-21 | 9.120 | 9.120 | 8.660 | 8.820 | 8.820 | 39,776 |
| 2022-01-20 | 9.140 | 9.360 | 9.040 | 9.220 | 9.220 | 13,932 |
| 2022-01-19 | 9.280 | 9.480 | 9.020 | 9.380 | 9.380 | 40,356 |
| 2022-01-18 | 9.600 | 9.600 | 9.300 | 9.480 | 9.480 | 23,917 |
| 2022-01-17 | 9.500 | 9.640 | 9.400 | 9.640 | 9.640 | 14,271 |
| 2022-01-14 | 9.880 | 9.880 | 9.340 | 9.520 | 9.520 | 33,666 |
| 2022-01-13 | 10.150 | 10.150 | 9.760 | 9.820 | 9.820 | 29,309 |
| 2022-01-12 | 10.000 | 10.100 | 9.700 | 9.980 | 9.980 | 70,520 |
| 2022-01-11 | 9.660 | 10.100 | 9.540 | 9.860 | 9.860 | 61,213 |
| 2022-01-10 | 9.660 | 9.800 | 9.460 | 9.660 | 9.660 | 28,726 |
| 2022-01-07 | 9.700 | 9.700 | 9.320 | 9.480 | 9.480 | 36,306 |
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.