Centrum Finansowe Banku BPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 16 |
| 2024-08-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 60 |
| 2024-08-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 2 |
| 2024-08-06 | 4.820 | 4.960 | 4.820 | 4.960 | 4.245 | 1,122 |
| 2024-08-05 | 4.900 | 4.960 | 4.740 | 4.820 | 4.126 | 3,602 |
| 2024-08-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 2 |
| 2024-08-01 | 4.900 | 4.960 | 4.880 | 4.920 | 4.211 | 4,512 |
| 2024-07-31 | 4.900 | 4.900 | 4.840 | 4.880 | 4.177 | 401 |
| 2024-07-30 | 4.900 | 4.900 | 4.880 | 4.880 | 4.177 | 18 |
| 2024-07-29 | 4.900 | 4.900 | 4.760 | 4.900 | 4.194 | 1,770 |
| 2024-07-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.160 | 358 |
| 2024-07-25 | 4.900 | 4.900 | 4.860 | 4.860 | 4.160 | 889 |
| 2024-07-24 | 4.900 | 4.900 | 4.740 | 4.880 | 4.177 | 1,271 |
| 2024-07-23 | 5.000 | 5.050 | 4.720 | 5.050 | 4.322 | 1,456 |
| 2024-07-22 | 4.960 | 4.960 | 4.820 | 4.960 | 4.245 | 555 |
| 2024-07-19 | 4.960 | 4.960 | 4.800 | 4.800 | 4.108 | 1,210 |
| 2024-07-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 2 |
| 2024-07-17 | 4.960 | 4.960 | 4.760 | 4.940 | 4.228 | 18 |
| 2024-07-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 302 |
| 2024-07-15 | 4.820 | 4.960 | 4.760 | 4.960 | 4.245 | 5,641 |
| 2024-07-12 | 4.900 | 4.900 | 4.700 | 4.800 | 4.108 | 7,336 |
| 2024-07-11 | 4.960 | 4.960 | 4.760 | 4.800 | 4.108 | 1,591 |
| 2024-07-10 | 4.820 | 5.100 | 4.720 | 4.980 | 4.263 | 21,603 |
| 2024-07-09 | 4.680 | 4.840 | 4.680 | 4.820 | 4.126 | 7,987 |
| 2024-07-08 | 4.700 | 4.700 | 4.680 | 4.700 | 4.023 | 332 |
| 2024-07-05 | 4.740 | 4.740 | 4.580 | 4.700 | 4.023 | 7 |
| 2024-07-04 | 4.740 | 4.740 | 4.560 | 4.720 | 4.040 | 298 |
| 2024-07-03 | 4.600 | 4.740 | 4.600 | 4.740 | 4.057 | 4,515 |
| 2024-07-02 | 4.640 | 4.640 | 4.600 | 4.600 | 3.937 | 3,568 |
| 2024-07-01 | 4.560 | 4.640 | 4.540 | 4.640 | 3.971 | 18,885 |
| 2024-06-28 | 4.600 | 4.600 | 4.540 | 4.600 | 3.937 | 100 |
| 2024-06-27 | 4.600 | 4.600 | 4.520 | 4.600 | 3.937 | 2,724 |
| 2024-06-26 | 4.600 | 4.620 | 4.600 | 4.620 | 3.954 | 9,860 |
| 2024-06-25 | 4.600 | 4.600 | 4.600 | 4.600 | 3.937 | 32 |
| 2024-06-24 | 4.620 | 4.620 | 4.600 | 4.600 | 3.937 | 1,294 |
| 2024-06-21 | 4.640 | 4.640 | 4.540 | 4.540 | 3.886 | 42 |
| 2024-06-20 | 4.620 | 4.640 | 4.620 | 4.640 | 3.971 | 514 |
| 2024-06-19 | 4.620 | 4.620 | 4.620 | 4.620 | 3.954 | 2 |
| 2024-06-18 | 4.620 | 4.620 | 4.620 | 4.620 | 3.954 | 1,681 |
| 2024-06-17 | 4.620 | 4.620 | 4.500 | 4.620 | 3.954 | 570 |
| 2024-06-14 | 4.620 | 4.620 | 4.560 | 4.560 | 3.903 | 535 |
| 2024-06-13 | 4.620 | 4.620 | 4.540 | 4.620 | 3.954 | 9 |
| 2024-06-12 | 4.620 | 4.620 | 4.520 | 4.620 | 3.954 | 3,261 |
| 2024-06-11 | 4.620 | 4.620 | 4.520 | 4.620 | 3.954 | 362 |
| 2024-06-10 | 4.640 | 4.640 | 4.520 | 4.620 | 3.954 | 67 |
| 2024-06-07 | 4.640 | 4.640 | 4.560 | 4.560 | 3.903 | 563 |
| 2024-06-06 | 4.560 | 4.640 | 4.560 | 4.640 | 3.971 | 4,985 |
| 2024-06-05 | 4.500 | 4.560 | 4.500 | 4.500 | 3.852 | 683 |
| 2024-06-04 | 4.560 | 4.560 | 4.560 | 4.560 | 3.903 | 11 |
| 2024-06-03 | 4.560 | 4.580 | 4.520 | 4.520 | 3.869 | 1,002 |
| 2024-05-31 | 4.560 | 4.560 | 4.520 | 4.520 | 3.869 | 1,852 |
| 2024-05-29 | 4.560 | 4.560 | 4.480 | 4.560 | 3.903 | 2,073 |
| 2024-05-28 | 4.560 | 4.560 | 4.560 | 4.560 | 3.903 | 1,328 |
| 2024-05-27 | 4.500 | 4.560 | 4.500 | 4.560 | 3.903 | 1,234 |
| 2024-05-24 | 4.600 | 4.600 | 4.520 | 4.560 | 3.903 | 2,967 |
| 2024-05-23 | 4.520 | 4.600 | 4.520 | 4.600 | 3.937 | 3,970 |
| 2024-05-22 | 4.520 | 4.520 | 4.400 | 4.520 | 3.869 | 362 |
| 2024-05-21 | 4.520 | 4.520 | 4.520 | 4.520 | 3.869 | 30 |
| 2024-05-20 | 4.400 | 4.520 | 4.360 | 4.520 | 3.869 | 4,205 |
| 2024-05-17 | 4.420 | 4.420 | 4.340 | 4.400 | 3.766 | 232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.3400 PLN |
| 2025-04-22 | 0.4300 PLN |
| 2024-05-02 | 0.4600 PLN |
| 2023-05-10 | 0.6500 PLN |
| 2022-06-22 | 0.4400 PLN |
| 2021-05-21 | 0.6000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.