Centrum Finansowe Banku BPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.420 | 4.420 | 4.400 | 4.400 | 3.766 | 1,645 |
| 2024-05-15 | 4.420 | 4.420 | 4.340 | 4.420 | 3.783 | 2,172 |
| 2024-05-14 | 4.420 | 4.420 | 4.360 | 4.400 | 3.766 | 310 |
| 2024-05-13 | 4.500 | 4.520 | 3.800 | 4.400 | 3.766 | 11,039 |
| 2024-05-10 | 4.500 | 4.500 | 4.500 | 4.500 | 3.852 | 5,292 |
| 2024-05-09 | 4.500 | 4.500 | 4.500 | 4.500 | 3.852 | 1,167 |
| 2024-05-08 | 4.500 | 4.500 | 4.380 | 4.500 | 3.852 | 169 |
| 2024-05-07 | 4.520 | 4.520 | 4.500 | 4.500 | 3.852 | 396 |
| 2024-05-06 | 4.520 | 4.520 | 4.520 | 4.520 | 3.869 | 30 |
| 2024-05-02 | 4.500 | 4.560 | 4.040 | 4.420 | 3.783 | 1,581 |
| 2024-04-30 | 4.880 | 4.920 | 4.780 | 4.860 | 3.727 | 9,198 |
| 2024-04-29 | 4.920 | 4.920 | 4.720 | 4.900 | 3.758 | 2,205 |
| 2024-04-26 | 4.860 | 4.920 | 4.800 | 4.920 | 3.773 | 2,514 |
| 2024-04-25 | 4.880 | 4.920 | 4.840 | 4.860 | 3.727 | 1,786 |
| 2024-04-24 | 4.880 | 4.880 | 4.880 | 4.880 | 3.742 | 88 |
| 2024-04-23 | 4.880 | 4.880 | 4.820 | 4.820 | 3.696 | 837 |
| 2024-04-22 | 4.880 | 4.880 | 4.780 | 4.820 | 3.696 | 1,394 |
| 2024-04-19 | 4.880 | 4.880 | 4.780 | 4.780 | 3.666 | 8,025 |
| 2024-04-18 | 4.880 | 4.880 | 4.880 | 4.880 | 3.742 | 237 |
| 2024-04-17 | 4.880 | 4.880 | 4.780 | 4.880 | 3.742 | 1,561 |
| 2024-04-16 | 4.880 | 4.880 | 4.820 | 4.820 | 3.696 | 1,937 |
| 2024-04-15 | 4.880 | 4.880 | 4.860 | 4.880 | 3.742 | 2,277 |
| 2024-04-12 | 4.880 | 4.880 | 4.820 | 4.820 | 3.696 | 1,567 |
| 2024-04-11 | 4.880 | 4.880 | 4.880 | 4.880 | 3.742 | 3,626 |
| 2024-04-10 | 4.860 | 4.880 | 4.840 | 4.840 | 3.712 | 6,622 |
| 2024-04-09 | 4.860 | 4.860 | 4.780 | 4.780 | 3.666 | 3,535 |
| 2024-04-08 | 4.880 | 4.880 | 4.800 | 4.860 | 3.727 | 18,713 |
| 2024-04-05 | 4.840 | 4.860 | 4.800 | 4.820 | 3.696 | 4,423 |
| 2024-04-04 | 4.820 | 4.840 | 4.580 | 4.840 | 3.712 | 1,872 |
| 2024-04-03 | 4.820 | 4.820 | 4.520 | 4.820 | 3.696 | 2,140 |
| 2024-04-02 | 4.840 | 4.840 | 4.700 | 4.700 | 3.604 | 2,460 |
| 2024-03-28 | 4.840 | 4.840 | 4.800 | 4.800 | 3.681 | 1,011 |
| 2024-03-27 | 4.840 | 4.840 | 4.720 | 4.800 | 3.681 | 266 |
| 2024-03-26 | 4.800 | 4.840 | 4.700 | 4.840 | 3.712 | 1,843 |
| 2024-03-25 | 4.780 | 4.820 | 4.700 | 4.700 | 3.604 | 3,448 |
| 2024-03-22 | 4.780 | 4.780 | 4.680 | 4.680 | 3.589 | 6 |
| 2024-03-21 | 4.660 | 4.780 | 4.660 | 4.780 | 3.666 | 13,653 |
| 2024-03-20 | 4.660 | 4.660 | 4.660 | 4.660 | 3.574 | 826 |
| 2024-03-19 | 4.660 | 4.660 | 4.660 | 4.660 | 3.574 | 4 |
| 2024-03-18 | 4.660 | 4.660 | 4.660 | 4.660 | 3.574 | 3,891 |
| 2024-03-15 | 4.660 | 4.660 | 4.660 | 4.660 | 3.574 | 2 |
| 2024-03-14 | 4.660 | 4.660 | 4.600 | 4.600 | 3.528 | 23 |
| 2024-03-13 | 4.660 | 4.660 | 4.620 | 4.660 | 3.574 | 204 |
| 2024-03-12 | 4.640 | 4.660 | 4.600 | 4.660 | 3.574 | 26,583 |
| 2024-03-11 | 4.660 | 4.660 | 4.600 | 4.660 | 3.574 | 3,015 |
| 2024-03-08 | 4.640 | 4.660 | 4.600 | 4.660 | 3.574 | 3,400 |
| 2024-03-07 | 4.680 | 4.680 | 4.600 | 4.600 | 3.528 | 12,867 |
| 2024-03-06 | 4.700 | 4.700 | 4.700 | 4.700 | 3.604 | 7 |
| 2024-03-05 | 4.780 | 4.780 | 4.720 | 4.720 | 3.620 | 5,159 |
| 2024-03-04 | 4.680 | 4.680 | 4.680 | 4.680 | 3.589 | 1,819 |
| 2024-03-01 | 4.660 | 4.680 | 4.620 | 4.680 | 3.589 | 2,204 |
| 2024-02-29 | 4.660 | 4.660 | 4.640 | 4.640 | 3.558 | 255 |
| 2024-02-28 | 4.780 | 4.780 | 4.620 | 4.620 | 3.543 | 1,901 |
| 2024-02-27 | 4.780 | 4.780 | 4.620 | 4.620 | 3.543 | 1,163 |
| 2024-02-26 | 4.780 | 4.780 | 4.620 | 4.780 | 3.666 | 5,237 |
| 2024-02-23 | 4.800 | 4.800 | 4.780 | 4.780 | 3.666 | 772 |
| 2024-02-22 | 4.860 | 4.860 | 4.700 | 4.800 | 3.681 | 6,273 |
| 2024-02-21 | 4.860 | 4.860 | 4.860 | 4.860 | 3.727 | 7 |
| 2024-02-20 | 4.860 | 4.860 | 4.800 | 4.860 | 3.727 | 1,562 |
| 2024-02-19 | 4.780 | 4.860 | 4.620 | 4.860 | 3.727 | 3,372 |
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.