Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	4.640	4.640	4.640	4.640	3.558	1
2023-08-25	4.520	4.640	4.200	4.200	3.221	4,294
2023-08-24	4.520	4.520	4.520	4.520	3.466	1
2023-08-23	4.480	4.580	4.480	4.520	3.466	3,001
2023-08-22	4.480	4.480	4.100	4.480	3.435	64
2023-08-21	4.520	4.520	4.520	4.520	3.466	1
2023-08-18	4.560	4.560	4.220	4.380	3.359	1,177
2023-08-17	4.560	4.560	4.560	4.560	3.497	1
2023-08-16	4.560	4.560	4.380	4.380	3.359	1,363
2023-08-14	4.600	4.620	4.580	4.580	3.512	2,001
2023-08-11	4.600	4.600	4.600	4.600	3.528	440
2023-08-10	4.600	4.600	4.600	4.600	3.528	1
2023-08-09	4.600	4.600	4.420	4.420	3.389	1,001
2023-08-08	4.640	4.640	4.400	4.420	3.389	1,886
2023-08-07	4.420	4.660	4.400	4.640	3.558	4,310
2023-08-04	4.640	4.640	4.400	4.420	3.389	546
2023-08-03	4.420	4.420	4.400	4.420	3.389	868
2023-08-02	4.660	4.660	4.660	4.660	3.574	1
2023-08-01	4.660	4.660	4.660	4.660	3.574	1
2023-07-31	4.680	4.680	4.420	4.420	3.389	18
2023-07-28	4.700	4.700	4.400	4.620	3.543	3,385
2023-07-27	4.720	4.720	4.400	4.400	3.374	501
2023-07-26	4.720	4.720	4.720	4.720	3.620	1
2023-07-25	4.700	4.700	4.700	4.700	3.604	109
2023-07-24	4.700	4.700	4.320	4.320	3.313	30
2023-07-21	4.720	4.720	4.720	4.720	3.620	1
2023-07-20	4.740	4.740	4.360	4.360	3.343	719
2023-07-19	4.660	4.740	4.660	4.740	3.635	5,454
2023-07-18	4.600	4.680	4.600	4.680	3.589	1,440
2023-07-17	4.600	4.600	4.300	4.600	3.528	1,901
2023-07-14	4.540	4.700	4.400	4.700	3.604	5,281
2023-07-13	4.540	4.540	4.540	4.540	3.481	1,401
2023-07-12	4.540	4.540	4.540	4.540	3.481	1
2023-07-11	4.540	4.540	4.540	4.540	3.481	1
2023-07-10	4.540	4.540	4.540	4.540	3.481	1
2023-07-07	4.520	4.540	4.200	4.200	3.221	547
2023-07-06	4.500	4.520	4.500	4.520	3.466	1,946
2023-07-05	4.520	4.520	4.520	4.520	3.466	270
2023-07-04	4.520	4.520	4.520	4.520	3.466	5
2023-07-03	4.520	4.520	4.040	4.080	3.129	2,751
2023-06-30	4.520	4.520	4.520	4.520	3.466	1
2023-06-29	4.520	4.520	4.520	4.520	3.466	1
2023-06-28	4.520	4.520	4.520	4.520	3.466	1
2023-06-27	4.500	4.560	4.500	4.520	3.466	2,872
2023-06-26	4.500	4.540	4.480	4.500	3.451	8,753
2023-06-23	4.100	4.200	4.100	4.200	3.221	953
2023-06-22	4.140	4.140	4.140	4.140	3.175	1
2023-06-21	4.160	4.160	4.160	4.160	3.190	1
2023-06-20	4.180	4.180	3.900	4.160	3.190	1,995
2023-06-19	4.180	4.180	4.180	4.180	3.205	1
2023-06-16	3.900	3.900	3.900	3.900	2.991	1,501
2023-06-15	4.180	4.180	3.920	3.920	3.006	550
2023-06-14	4.200	4.200	3.900	3.900	2.991	402
2023-06-13	4.200	4.200	4.200	4.200	3.221	36
2023-06-12	4.120	4.120	4.120	4.120	3.159	750
2023-06-09	4.120	4.120	4.120	4.120	3.159	1
2023-06-07	4.100	4.100	4.100	4.100	3.144	10
2023-06-06	4.100	4.100	4.100	4.100	3.144	1
2023-06-05	4.100	4.100	4.100	4.100	3.144	301
2023-06-02	4.120	4.120	4.120	4.120	3.159	201

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.