Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.140	10.800	10.100	10.560	10.560	281,588
2026-02-02	10.020	10.180	9.830	10.160	10.160	36,016
2026-01-30	10.100	10.200	9.900	10.180	10.180	40,107
2026-01-29	10.280	10.280	10.080	10.120	10.120	8,952
2026-01-28	10.220	10.440	10.180	10.220	10.220	11,492
2026-01-27	10.020	10.260	9.960	10.260	10.260	38,833
2026-01-26	10.060	10.120	10.000	10.020	10.020	7,290
2026-01-23	10.180	10.180	9.980	10.040	10.040	22,127
2026-01-22	10.060	10.160	10.000	10.140	10.140	29,613
2026-01-21	10.080	10.080	9.900	10.000	10.000	10,423
2026-01-20	10.140	10.140	9.900	10.000	10.000	31,631
2026-01-19	10.240	10.240	10.100	10.180	10.180	5,836
2026-01-16	10.180	10.240	10.060	10.240	10.240	44,122
2026-01-15	10.080	10.200	10.040	10.180	10.180	13,550
2026-01-14	10.160	10.160	10.020	10.120	10.120	13,121
2026-01-13	10.280	10.280	10.040	10.120	10.120	22,428
2026-01-12	10.360	10.380	10.000	10.200	10.200	39,381
2026-01-09	10.300	10.340	10.000	10.300	10.300	51,114
2026-01-08	10.400	10.400	10.160	10.300	10.300	18,948
2026-01-07	10.540	10.640	10.140	10.440	10.440	68,196
2026-01-05	10.540	10.640	10.460	10.500	10.500	23,281
2026-01-02	10.000	10.540	9.960	10.460	10.460	54,356
2025-12-30	9.800	9.960	9.770	9.960	9.960	15,009
2025-12-29	9.700	9.800	9.650	9.770	9.770	10,617
2025-12-23	9.700	9.740	9.640	9.700	9.700	37,008
2025-12-22	9.840	9.850	9.550	9.610	9.610	86,398
2025-12-19	9.900	9.950	9.780	9.850	9.850	28,552
2025-12-18	10.000	10.000	9.820	9.950	9.950	12,569
2025-12-17	9.870	10.000	9.700	10.000	10.000	15,141
2025-12-16	10.000	10.040	9.660	9.850	9.850	33,060
2025-12-15	10.160	10.160	9.950	10.060	10.060	18,766
2025-12-12	10.080	10.160	10.000	10.040	10.040	21,897
2025-12-11	10.140	10.200	9.940	10.020	10.020	23,890
2025-12-10	9.950	10.100	9.890	10.000	10.000	18,581
2025-12-09	9.980	10.040	9.800	9.950	9.950	37,088
2025-12-08	9.820	10.000	9.820	9.970	9.970	15,497
2025-12-05	10.000	10.080	9.810	9.940	9.940	39,442
2025-12-04	9.910	10.220	9.910	10.180	10.180	19,977
2025-12-03	10.040	10.080	9.910	9.950	9.950	30,892
2025-12-02	10.180	10.280	9.500	10.080	10.080	36,755
2025-12-01	10.300	10.460	10.200	10.300	10.300	17,352
2025-11-28	10.400	10.500	10.040	10.280	10.280	43,291
2025-11-27	10.520	10.520	10.380	10.400	10.400	11,065
2025-11-26	10.520	10.520	10.340	10.520	10.520	5,282
2025-11-25	10.340	10.600	10.340	10.500	10.500	9,517
2025-11-24	10.500	10.560	10.300	10.380	10.380	10,446
2025-11-21	10.500	10.760	10.400	10.560	10.560	17,642
2025-11-20	10.900	10.900	10.780	10.780	10.780	6,009
2025-11-19	10.600	10.960	10.500	10.760	10.760	28,426
2025-11-18	10.980	10.980	10.440	10.600	10.600	42,077
2025-11-17	11.300	11.320	10.960	10.980	10.980	51,821
2025-11-14	11.540	11.580	11.280	11.320	11.320	42,837
2025-11-13	12.260	12.280	11.380	11.540	11.540	205,509
2025-11-12	12.000	12.400	12.000	12.300	12.300	53,790
2025-11-10	11.980	12.100	11.800	12.000	12.000	51,742
2025-11-07	12.200	12.200	11.800	11.980	11.980	17,193
2025-11-06	11.900	12.300	11.800	12.020	12.020	32,357
2025-11-05	12.040	12.180	11.700	11.880	11.880	14,536
2025-11-04	12.340	12.340	11.960	12.040	12.040	17,027
2025-11-03	12.180	12.420	12.000	12.240	12.240	68,875

← NewerPage 4 of 21 · 1,251 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.