Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	4.000	4.000	3.900	3.900	2.991	147
2023-05-31	4.000	4.000	4.000	4.000	3.067	1
2023-05-30	4.100	4.100	3.900	3.900	2.991	1,001
2023-05-29	3.980	3.980	3.920	3.920	3.006	300
2023-05-26	3.980	3.980	3.740	3.840	2.945	4,542
2023-05-25	4.100	4.100	4.000	4.000	3.067	346
2023-05-24	4.420	4.420	3.600	4.300	3.297	2,065
2023-05-23	4.480	4.480	4.480	4.480	3.435	1
2023-05-22	4.500	4.500	4.300	4.480	3.435	299
2023-05-19	4.500	4.500	4.500	4.500	3.451	1
2023-05-18	4.300	4.500	4.300	4.500	3.451	519
2023-05-17	4.500	4.500	4.300	4.500	3.451	256
2023-05-16	4.500	4.500	4.460	4.460	3.420	171
2023-05-15	4.500	4.500	4.500	4.500	3.451	1
2023-05-12	4.500	4.500	4.200	4.500	3.451	867
2023-05-11	4.500	4.500	4.500	4.500	3.451	122
2023-05-10	4.500	4.640	3.600	4.500	3.451	4,000
2023-05-09	5.200	5.200	5.050	5.100	3.412	9,065
2023-05-08	5.100	5.200	5.050	5.100	3.412	12,910
2023-05-05	5.050	5.200	5.050	5.100	3.412	9,093
2023-05-04	5.000	5.000	5.000	5.000	3.346	275
2023-05-02	5.000	5.000	5.000	5.000	3.346	401
2023-04-28	5.000	5.000	5.000	5.000	3.346	10
2023-04-27	5.000	5.000	4.820	5.000	3.346	318
2023-04-26	5.000	5.000	5.000	5.000	3.346	1
2023-04-25	5.000	5.000	5.000	5.000	3.346	11
2023-04-24	5.000	5.000	4.780	5.000	3.346	1,425
2023-04-21	4.980	5.000	4.980	5.000	3.346	4,713
2023-04-20	4.940	4.980	4.940	4.960	3.319	7,637
2023-04-19	4.920	4.920	4.920	4.920	3.292	1,188
2023-04-18	4.920	4.920	4.920	4.920	3.292	81
2023-04-17	4.920	4.920	4.900	4.900	3.279	1,090
2023-04-14	4.800	4.920	4.800	4.920	3.292	4,313
2023-04-13	4.920	4.920	4.920	4.920	3.292	1
2023-04-12	4.920	4.920	4.920	4.920	3.292	1
2023-04-11	4.900	4.920	4.900	4.920	3.292	149
2023-04-06	4.900	4.980	4.900	4.900	3.279	10,747
2023-04-05	4.860	4.900	4.800	4.800	3.212	2,591
2023-04-04	4.860	4.860	4.840	4.840	3.239	11
2023-04-03	4.820	4.840	4.820	4.840	3.239	785
2023-03-31	4.860	4.860	4.640	4.860	3.252	1,378
2023-03-30	4.860	4.860	4.860	4.860	3.252	105
2023-03-29	4.880	4.880	4.880	4.880	3.265	1,330
2023-03-28	4.560	4.980	4.560	4.860	3.252	7,288
2023-03-27	4.540	4.560	4.540	4.560	3.051	2,132
2023-03-24	4.500	4.560	4.500	4.560	3.051	1,565
2023-03-23	4.500	4.500	4.500	4.500	3.011	1
2023-03-22	4.500	4.500	4.500	4.500	3.011	114
2023-03-21	4.300	4.520	4.300	4.520	3.024	579
2023-03-20	4.560	4.560	4.560	4.560	3.051	1
2023-03-17	4.560	4.560	4.560	4.560	3.051	66
2023-03-16	4.560	4.560	4.560	4.560	3.051	1
2023-03-15	4.560	4.560	4.560	4.560	3.051	1
2023-03-14	4.580	4.580	4.580	4.580	3.065	1
2023-03-13	4.520	4.580	4.520	4.580	3.065	2,647
2023-03-10	4.540	4.540	4.540	4.540	3.038	1
2023-03-09	4.500	4.520	4.480	4.520	3.024	1,692
2023-03-08	4.420	4.420	4.400	4.400	2.944	291
2023-03-07	4.500	4.500	4.500	4.500	3.011	1
2023-03-06	4.500	4.500	4.500	4.500	3.011	1

← NewerPage 15 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.