Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	9.700	9.700	9.300	9.700	9.700	28,765
2022-01-04	9.800	10.000	9.620	9.720	9.720	82,760
2022-01-03	9.100	9.880	9.100	9.640	9.640	78,703
2021-12-30	8.980	9.200	8.980	9.100	9.100	28,575
2021-12-29	8.300	9.100	8.300	8.980	8.980	51,184
2021-12-28	8.100	8.500	8.000	8.300	8.300	160,452
2021-12-27	8.460	8.460	7.920	8.000	8.000	164,263
2021-12-23	8.220	8.560	8.220	8.300	8.300	56,932
2021-12-22	8.340	8.400	8.200	8.300	8.300	45,809
2021-12-21	8.440	8.560	8.300	8.400	8.400	103,755
2021-12-20	8.400	8.640	7.840	8.300	8.300	181,164
2021-12-17	8.840	8.880	8.620	8.660	8.660	44,339
2021-12-16	8.660	9.000	8.400	8.860	8.860	96,336
2021-12-15	8.960	9.040	8.600	8.640	8.640	30,270
2021-12-14	9.200	9.240	8.600	8.860	8.860	132,551
2021-12-13	9.520	9.600	9.140	9.200	9.200	48,659
2021-12-10	9.560	9.760	9.480	9.540	9.540	21,197
2021-12-09	10.100	10.100	9.480	9.680	9.680	46,016
2021-12-08	10.000	10.200	9.800	9.940	9.940	27,615
2021-12-07	10.150	10.250	9.900	10.000	10.000	39,755
2021-12-06	10.100	10.150	9.100	9.940	9.940	35,839
2021-12-03	10.300	10.500	9.800	10.100	10.100	34,981
2021-12-02	10.150	10.300	10.000	10.250	10.250	29,057
2021-12-01	10.000	10.400	9.940	10.150	10.150	60,895
2021-11-30	9.520	10.150	9.500	9.720	9.720	69,400
2021-11-29	9.800	9.900	9.400	9.800	9.800	87,183
2021-11-26	10.400	10.400	9.780	9.780	9.780	88,871
2021-11-25	10.350	10.750	10.300	10.500	10.500	19,665
2021-11-24	10.350	10.700	10.350	10.350	10.350	32,958
2021-11-23	10.450	10.550	10.050	10.400	10.400	35,449
2021-11-22	10.250	10.600	9.740	10.600	10.600	78,349
2021-11-19	10.900	11.050	10.000	10.350	10.350	158,915
2021-11-18	11.500	11.600	10.700	10.950	10.950	102,581
2021-11-17	11.450	11.850	11.300	11.500	11.500	35,774
2021-11-16	11.350	11.900	11.350	11.450	11.450	33,467
2021-11-15	11.550	12.050	11.250	11.350	11.350	39,905
2021-11-12	11.500	11.800	11.200	11.600	11.600	84,110
2021-11-10	11.900	12.400	11.350	11.650	11.650	89,834
2021-11-09	12.400	12.400	11.650	12.000	12.000	71,018
2021-11-08	12.300	12.650	12.000	12.350	12.350	119,347
2021-11-05	12.050	12.500	11.450	12.200	12.200	111,972
2021-11-04	11.750	12.300	11.600	12.150	12.150	106,861
2021-11-03	12.700	12.850	11.600	11.750	11.750	278,853
2021-11-02	12.500	12.700	12.300	12.600	12.600	300,982
2021-10-29	11.550	12.650	11.550	12.050	12.050	263,128
2021-10-28	11.800	11.950	11.400	11.700	11.700	66,675
2021-10-27	11.400	12.100	11.300	11.600	11.600	163,902
2021-10-26	10.700	11.300	10.650	11.250	11.250	71,077
2021-10-25	10.800	10.950	10.500	10.700	10.700	50,763
2021-10-22	10.600	11.000	10.500	10.600	10.600	50,494
2021-10-21	11.200	11.200	10.600	10.800	10.800	97,969
2021-10-20	11.350	11.400	10.650	11.200	11.200	100,633
2021-10-19	11.700	11.900	11.150	11.450	11.450	62,384
2021-10-18	11.400	11.900	11.400	11.650	11.650	51,241
2021-10-15	11.300	11.500	11.150	11.400	11.400	34,263
2021-10-14	11.500	11.550	11.100	11.300	11.300	60,343

← NewerPage 21 of 21 · 1,256 trading days

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.