Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.950	11.950	11.600	11.850	11.850	6,617
2025-02-13	11.600	11.950	11.600	11.850	11.850	17,917
2025-02-12	11.650	11.800	11.350	11.600	11.600	25,133
2025-02-11	11.900	11.900	11.650	11.700	11.700	12,964
2025-02-10	11.800	12.000	11.700	11.850	11.850	8,035
2025-02-07	11.850	11.900	11.500	11.800	11.800	4,864
2025-02-06	11.500	11.800	11.500	11.800	11.800	6,717
2025-02-05	11.600	11.600	11.350	11.500	11.500	11,674
2025-02-04	12.000	12.100	11.500	11.750	11.750	4,867
2025-02-03	11.900	12.050	11.000	11.950	11.950	6,678
2025-01-31	12.150	12.150	11.950	12.100	12.100	4,728
2025-01-30	11.800	12.450	11.800	12.100	12.100	21,978
2025-01-29	12.000	12.200	11.900	12.150	12.150	6,915
2025-01-28	11.900	12.000	11.750	12.000	12.000	5,343
2025-01-27	12.100	12.100	11.850	12.000	12.000	1,573
2025-01-24	12.000	12.200	11.950	12.100	12.100	2,495
2025-01-23	12.250	12.250	11.900	12.100	12.100	4,991
2025-01-22	12.200	12.250	12.050	12.250	12.250	11,521
2025-01-21	12.250	12.250	11.850	12.050	12.050	6,873
2025-01-20	12.650	12.650	11.900	12.200	12.200	42,484
2025-01-17	11.650	11.700	11.150	11.600	11.600	5,729
2025-01-16	11.700	11.700	11.400	11.600	11.600	12,485
2025-01-15	11.200	11.500	10.850	11.400	11.400	12,489
2025-01-14	10.500	11.000	10.450	11.000	11.000	24,049
2025-01-13	10.700	10.700	10.400	10.450	10.450	5,251
2025-01-10	10.400	10.750	10.350	10.750	10.750	18,053
2025-01-09	10.250	10.350	10.250	10.350	10.350	3,007
2025-01-08	10.350	10.450	10.200	10.350	10.350	3,037
2025-01-07	10.150	10.350	10.050	10.350	10.350	11,157
2025-01-03	9.860	10.450	9.840	10.150	10.150	23,956
2025-01-02	9.780	9.900	9.660	9.860	9.860	9,402
2024-12-30	9.660	9.860	9.480	9.820	9.820	5,005
2024-12-27	9.460	9.660	9.460	9.660	9.660	17,199
2024-12-23	9.820	9.820	9.500	9.700	9.700	16,718
2024-12-20	9.900	9.900	9.420	9.800	9.800	28,918
2024-12-19	10.000	10.100	9.500	9.800	9.800	39,635
2024-12-18	10.050	10.100	9.980	10.000	10.000	12,375
2024-12-17	10.200	10.200	9.940	10.000	10.000	16,991
2024-12-16	10.200	10.250	10.050	10.250	10.250	3,956
2024-12-13	10.100	10.200	9.800	10.200	10.200	9,163
2024-12-12	10.400	10.400	10.000	10.200	10.200	24,472
2024-12-11	10.600	10.600	10.400	10.400	10.400	4,804
2024-12-10	10.500	10.750	10.350	10.750	10.750	3,248
2024-12-09	10.650	10.750	10.350	10.500	10.500	5,800
2024-12-06	10.200	10.800	10.100	10.600	10.600	21,637
2024-12-05	10.200	10.300	10.100	10.200	10.200	4,375
2024-12-04	10.150	10.500	10.100	10.200	10.200	8,031
2024-12-03	10.250	10.250	9.840	10.100	10.100	10,349
2024-12-02	10.100	10.400	10.050	10.200	10.200	8,872
2024-11-29	10.500	10.500	9.700	10.250	10.250	16,015
2024-11-28	10.500	10.800	10.500	10.500	10.500	2,319
2024-11-27	10.600	10.700	10.500	10.600	10.600	2,254
2024-11-26	10.650	10.700	10.500	10.550	10.550	5,593
2024-11-25	10.700	10.700	10.500	10.700	10.700	987
2024-11-22	10.600	10.700	10.200	10.700	10.700	9,387
2024-11-21	10.500	10.550	10.350	10.550	10.550	1,609
2024-11-20	10.450	10.550	10.250	10.450	10.450	3,282
2024-11-19	11.100	11.100	10.050	10.300	10.300	16,411
2024-11-18	11.150	11.300	10.400	10.750	10.750	25,026
2024-11-15	11.100	11.600	11.100	11.300	11.300	7,799

← NewerPage 8 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.