Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.000	12.260	11.820	12.040	12.040	35,215
2025-10-30	11.900	12.060	11.800	11.840	11.840	13,521
2025-10-29	11.600	12.120	11.440	11.840	11.840	137,569
2025-10-28	11.560	11.640	11.440	11.600	11.600	16,565
2025-10-27	11.500	11.600	11.480	11.520	11.520	10,123
2025-10-24	11.440	11.580	11.300	11.580	11.580	8,659
2025-10-23	11.260	11.480	11.260	11.440	11.440	11,190
2025-10-22	11.500	11.540	11.260	11.260	11.260	9,851
2025-10-21	11.260	11.580	11.260	11.440	11.440	20,463
2025-10-20	11.180	11.280	11.180	11.240	11.240	17,672
2025-10-17	11.160	11.260	10.920	11.180	11.180	11,351
2025-10-16	11.180	11.260	11.100	11.180	11.180	7,558
2025-10-15	11.220	11.220	10.940	11.100	11.100	7,652
2025-10-14	11.000	11.220	10.900	11.220	11.220	9,560
2025-10-13	11.200	11.260	10.820	11.000	11.000	29,998
2025-10-10	11.340	11.340	11.180	11.280	11.280	2,375
2025-10-09	11.300	11.440	11.200	11.340	11.340	3,284
2025-10-08	11.320	11.480	11.260	11.420	11.420	13,534
2025-10-07	11.700	11.700	11.040	11.320	11.320	20,326
2025-10-06	11.400	11.800	11.360	11.540	11.540	13,507
2025-10-03	11.360	11.500	11.240	11.400	11.400	9,748
2025-10-02	11.140	11.360	11.000	11.300	11.300	36,287
2025-10-01	11.180	11.180	11.020	11.140	11.140	7,647
2025-09-30	11.200	11.220	11.080	11.200	11.200	4,460
2025-09-29	11.280	11.280	11.140	11.180	11.180	1,926
2025-09-26	11.260	11.280	11.100	11.280	11.280	6,968
2025-09-25	11.280	11.360	11.120	11.280	11.280	2,713
2025-09-24	11.320	11.320	11.100	11.260	11.260	10,257
2025-09-23	11.220	11.340	11.100	11.320	11.320	6,401
2025-09-22	11.480	11.480	11.120	11.220	11.220	6,500
2025-09-19	11.300	11.500	11.000	11.500	11.500	28,200
2025-09-18	11.120	11.320	11.100	11.280	11.280	6,509
2025-09-17	11.480	11.480	10.820	11.300	11.300	32,792
2025-09-16	11.400	11.540	11.280	11.480	11.480	9,356
2025-09-15	11.520	11.720	11.400	11.400	11.400	5,162
2025-09-12	11.600	11.720	11.500	11.640	11.640	9,832
2025-09-11	11.500	11.600	11.380	11.560	11.560	8,400
2025-09-10	11.500	11.520	11.300	11.400	11.400	12,379
2025-09-09	11.660	11.780	11.420	11.700	11.700	9,917
2025-09-08	11.780	11.780	11.140	11.700	11.700	21,130
2025-09-05	11.400	11.800	11.400	11.580	11.580	6,294
2025-09-04	11.800	11.800	11.520	11.800	11.800	7,935
2025-09-03	11.400	11.800	11.320	11.780	11.780	11,408
2025-09-02	11.220	11.440	10.820	11.320	11.320	35,222
2025-09-01	11.660	11.700	11.200	11.320	11.320	19,306
2025-08-29	11.900	11.900	11.540	11.680	11.680	7,235
2025-08-28	12.000	12.040	11.760	11.900	11.900	7,288
2025-08-27	12.160	12.220	12.000	12.000	12.000	12,029
2025-08-26	12.360	12.360	12.080	12.120	12.120	29,285
2025-08-25	12.100	12.400	11.860	12.380	12.380	100,345
2025-08-22	12.160	12.320	11.360	12.100	12.100	118,836
2025-08-21	12.560	12.560	11.980	12.380	12.380	53,219
2025-08-20	12.600	12.680	12.360	12.560	12.560	45,445
2025-08-19	12.140	12.600	12.040	12.580	12.580	95,915
2025-08-18	11.600	12.100	11.500	12.020	12.020	141,356
2025-08-14	10.540	11.560	10.540	11.440	11.440	298,493
2025-08-13	10.380	10.400	10.140	10.300	10.300	11,065
2025-08-12	10.320	10.340	10.240	10.240	10.240	29,774
2025-08-11	10.440	10.440	10.200	10.300	10.300	9,933
2025-08-08	10.300	10.480	10.300	10.440	10.440	3,997

← NewerPage 5 of 21 · 1,254 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.