Bank Ochrony Środowiska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	12.200	12.200	11.600	11.800	11.800	5,798
2024-11-13	12.400	12.400	11.700	12.200	12.200	14,527
2024-11-12	12.250	12.500	12.050	12.400	12.400	3,078
2024-11-08	12.600	12.600	12.200	12.450	12.450	6,491
2024-11-07	11.750	12.550	11.550	12.400	12.400	26,728
2024-11-06	11.300	12.000	11.300	11.750	11.750	7,342
2024-11-05	11.400	11.450	11.300	11.400	11.400	339
2024-11-04	11.250	11.450	11.050	11.300	11.300	2,597
2024-10-31	10.900	11.150	10.900	11.000	11.000	3,300
2024-10-30	11.650	11.650	11.000	11.000	11.000	6,598
2024-10-29	11.400	11.950	11.400	11.500	11.500	10,325
2024-10-28	11.300	11.450	11.200	11.400	11.400	1,998
2024-10-25	11.600	11.600	11.200	11.300	11.300	3,571
2024-10-24	11.600	11.600	11.300	11.400	11.400	2,955
2024-10-23	11.400	11.500	11.300	11.300	11.300	603
2024-10-22	11.600	11.600	11.300	11.400	11.400	3,172
2024-10-21	11.700	11.700	11.400	11.600	11.600	4,018
2024-10-18	11.700	11.850	11.650	11.650	11.650	1,542
2024-10-17	11.700	12.000	11.700	11.700	11.700	7,481
2024-10-16	11.800	11.900	11.650	11.850	11.850	1,947
2024-10-15	11.700	11.800	11.700	11.800	11.800	426
2024-10-14	11.650	11.900	11.600	11.600	11.600	1,506
2024-10-11	11.500	11.900	11.350	11.700	11.700	2,357
2024-10-10	11.050	11.600	11.050	11.500	11.500	12,102
2024-10-09	11.300	11.500	11.000	11.050	11.050	9,868
2024-10-08	11.600	11.650	11.250	11.350	11.350	4,441
2024-10-07	11.650	11.900	11.500	11.550	11.550	5,532
2024-10-04	12.000	12.250	11.650	11.700	11.700	13,631
2024-10-03	12.100	12.200	11.950	12.000	12.000	2,874
2024-10-02	12.400	12.400	11.950	12.050	12.050	7,813
2024-10-01	12.400	12.400	12.150	12.250	12.250	4,357
2024-09-30	12.450	12.450	12.200	12.250	12.250	600
2024-09-27	12.400	12.450	12.100	12.150	12.150	3,219
2024-09-26	12.500	12.500	12.100	12.200	12.200	8,155
2024-09-25	12.700	12.700	12.200	12.250	12.250	16,122
2024-09-24	12.250	12.550	12.250	12.400	12.400	31,383
2024-09-23	12.800	12.800	12.100	12.200	12.200	3,213
2024-09-20	12.850	12.850	12.200	12.200	12.200	7,200
2024-09-19	12.850	12.950	12.450	12.850	12.850	5,614
2024-09-18	12.750	12.900	12.700	12.800	12.800	6,682
2024-09-17	12.300	12.750	12.300	12.400	12.400	12,685
2024-09-16	12.550	12.550	12.250	12.300	12.300	981
2024-09-13	12.500	12.700	12.300	12.550	12.550	5,086
2024-09-12	12.050	12.500	12.050	12.400	12.400	6,208
2024-09-11	12.100	12.350	12.100	12.100	12.100	6,622
2024-09-10	12.150	12.500	12.150	12.150	12.150	2,190
2024-09-09	12.550	12.600	12.300	12.300	12.300	2,841
2024-09-06	12.850	12.850	12.350	12.700	12.700	3,425
2024-09-05	12.750	12.800	12.400	12.800	12.800	1,700
2024-09-04	12.400	12.750	12.200	12.750	12.750	7,433
2024-09-03	12.800	12.800	12.350	12.400	12.400	15,060
2024-09-02	12.800	12.850	12.500	12.600	12.600	6,269
2024-08-30	12.900	12.900	12.250	12.800	12.800	19,344
2024-08-29	12.650	13.000	12.650	13.000	13.000	3,272
2024-08-28	13.050	13.400	12.550	12.700	12.700	8,254
2024-08-27	12.650	13.200	12.600	13.050	13.050	8,944
2024-08-26	12.500	12.600	12.200	12.550	12.550	6,255
2024-08-23	12.300	12.650	12.300	12.350	12.350	4,928
2024-08-22	12.800	12.800	12.400	12.400	12.400	3,165
2024-08-21	12.950	12.950	12.550	12.700	12.700	3,615

← NewerPage 9 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.