Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.780	10.960	10.500	10.800	10.800	52,061
2025-05-13	10.700	10.820	10.480	10.720	10.720	30,433
2025-05-12	10.740	11.080	10.500	10.600	10.600	117,867
2025-05-09	10.980	11.000	10.700	10.700	10.700	51,985
2025-05-08	11.000	11.140	10.820	10.920	10.920	13,777
2025-05-07	10.940	11.000	10.880	11.000	11.000	10,779
2025-05-06	11.160	11.200	10.800	10.940	10.940	17,553
2025-05-05	11.300	11.300	11.040	11.140	11.140	8,824
2025-05-02	11.200	11.300	11.020	11.200	11.200	5,878
2025-04-30	11.240	11.240	11.020	11.160	11.160	9,026
2025-04-29	11.220	11.340	11.200	11.240	11.240	4,032
2025-04-28	11.020	11.260	11.020	11.220	11.220	12,614
2025-04-25	11.000	11.500	10.940	11.020	11.020	33,105
2025-04-24	11.000	11.200	10.940	11.000	11.000	30,117
2025-04-23	10.960	11.300	10.900	11.000	11.000	33,928
2025-04-22	11.180	11.180	10.920	10.980	10.980	19,340
2025-04-17	10.960	11.000	10.840	10.980	10.980	10,767
2025-04-16	10.980	10.980	10.840	10.980	10.980	3,507
2025-04-15	11.000	11.000	10.900	10.980	10.980	31,223
2025-04-14	11.260	11.480	10.840	11.000	11.000	20,506
2025-04-11	11.420	11.420	10.700	11.000	11.000	14,235
2025-04-10	11.600	11.860	11.000	11.240	11.240	18,199
2025-04-09	10.700	11.080	10.500	10.600	10.600	9,043
2025-04-08	10.600	10.980	10.500	10.860	10.860	39,173
2025-04-07	10.680	10.900	9.820	10.680	10.680	49,682
2025-04-04	11.480	11.500	10.400	10.900	10.900	35,396
2025-04-03	11.940	12.060	11.120	11.440	11.440	58,433
2025-04-02	12.440	12.560	11.900	12.000	12.000	12,463
2025-04-01	12.120	12.760	12.120	12.300	12.300	8,915
2025-03-31	12.800	12.800	12.000	12.000	12.000	25,604
2025-03-28	12.900	13.000	12.700	12.800	12.800	8,568
2025-03-27	13.350	13.350	12.800	12.950	12.950	19,151
2025-03-26	13.700	13.700	12.950	13.350	13.350	37,608
2025-03-25	13.950	14.000	13.600	13.750	13.750	15,198
2025-03-24	14.000	14.000	13.700	14.000	14.000	15,059
2025-03-21	13.750	14.050	13.700	14.000	14.000	12,215
2025-03-20	14.050	14.150	13.700	14.000	14.000	15,075
2025-03-19	13.950	14.150	13.450	14.000	14.000	15,765
2025-03-18	13.950	14.050	13.600	14.000	14.000	29,588
2025-03-17	13.700	14.050	13.500	13.900	13.900	40,566
2025-03-14	13.200	13.700	13.100	13.700	13.700	35,685
2025-03-13	13.050	13.200	12.600	13.100	13.100	14,554
2025-03-12	12.950	13.050	12.800	13.050	13.050	8,248
2025-03-11	12.850	13.050	12.800	12.950	12.950	6,597
2025-03-10	13.350	13.350	12.600	13.000	13.000	5,022
2025-03-07	13.450	13.450	13.000	13.150	13.150	6,606
2025-03-06	13.300	13.550	13.200	13.550	13.550	9,619
2025-03-05	13.000	13.500	12.950	13.200	13.200	16,987
2025-03-04	13.500	13.500	12.550	12.950	12.950	15,485
2025-03-03	13.400	13.500	13.000	13.500	13.500	6,736
2025-02-28	13.500	13.500	13.050	13.400	13.400	21,660
2025-02-27	12.350	13.800	12.150	13.550	13.550	111,860
2025-02-26	12.100	12.400	11.850	12.400	12.400	17,661
2025-02-25	11.750	12.100	11.500	12.000	12.000	9,870
2025-02-24	12.000	12.000	11.800	11.800	11.800	7,431
2025-02-21	12.050	12.200	11.850	12.000	12.000	6,023
2025-02-20	12.000	12.150	11.650	12.050	12.050	6,847
2025-02-19	12.600	12.600	11.850	11.950	11.950	21,064
2025-02-18	11.700	12.450	11.700	12.400	12.400	37,541
2025-02-17	11.900	11.900	11.500	11.650	11.650	12,954

← NewerPage 7 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.