Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	4.500	4.500	4.500	4.500	3.011	1
2023-03-02	4.500	4.500	4.500	4.500	3.011	1
2023-03-01	4.520	4.520	4.520	4.520	3.024	1
2023-02-28	4.500	4.520	4.500	4.520	3.024	2
2023-02-27	4.500	4.500	4.500	4.500	3.011	422
2023-02-24	4.500	4.500	4.500	4.500	3.011	1
2023-02-23	4.500	4.500	4.500	4.500	3.011	7
2023-02-22	4.500	4.500	4.500	4.500	3.011	90
2023-02-21	4.500	4.500	4.500	4.500	3.011	1
2023-02-20	4.500	4.500	4.500	4.500	3.011	44
2023-02-17	4.400	4.520	4.260	4.260	2.850	1,047
2023-02-16	4.500	4.500	4.500	4.500	3.011	1
2023-02-15	4.420	4.540	4.420	4.500	3.011	4,020
2023-02-14	4.440	4.440	4.440	4.440	2.971	1
2023-02-13	4.360	4.360	4.360	4.360	2.917	199
2023-02-10	4.400	4.400	4.400	4.400	2.944	1
2023-02-09	4.440	4.440	4.080	4.400	2.944	241
2023-02-08	4.440	4.440	4.440	4.440	2.971	1
2023-02-07	4.440	4.440	4.440	4.440	2.971	1
2023-02-06	4.440	4.440	4.440	4.440	2.971	1
2023-02-03	4.440	4.440	4.440	4.440	2.971	1
2023-02-02	4.440	4.440	4.440	4.440	2.971	1
2023-02-01	4.420	4.420	4.420	4.420	2.957	35
2023-01-31	4.440	4.440	4.440	4.440	2.971	1
2023-01-30	4.440	4.440	4.440	4.440	2.971	1
2023-01-27	4.440	4.440	4.440	4.440	2.971	1
2023-01-26	4.440	4.440	4.440	4.440	2.971	1
2023-01-25	4.340	4.340	4.340	4.340	2.904	1
2023-01-24	4.340	4.340	4.340	4.340	2.904	1
2023-01-23	4.340	4.340	4.340	4.340	2.904	1
2023-01-20	4.340	4.340	4.340	4.340	2.904	1
2023-01-19	4.300	4.340	4.300	4.340	2.904	401
2023-01-18	4.320	4.320	4.320	4.320	2.891	1
2023-01-17	4.440	4.440	4.020	4.320	2.891	708
2023-01-16	4.440	4.440	4.440	4.440	2.971	1
2023-01-13	4.440	4.440	4.440	4.440	2.971	1
2023-01-12	4.440	4.440	4.120	4.120	2.757	3
2023-01-11	4.440	4.440	4.440	4.440	2.971	1
2023-01-10	4.440	4.440	4.440	4.440	2.971	1
2023-01-09	4.160	4.440	4.120	4.440	2.971	320
2023-01-05	4.380	4.380	4.200	4.380	2.931	298
2023-01-04	4.500	4.500	4.380	4.380	2.931	3
2023-01-03	4.480	4.500	4.000	4.000	2.676	1,190
2023-01-02	4.500	4.500	4.500	4.500	3.011	1
2022-12-30	3.940	3.940	3.940	3.940	2.636	261
2022-12-29	3.940	3.940	3.940	3.940	2.636	1
2022-12-28	3.940	3.940	3.920	3.920	2.623	249
2022-12-27	3.940	3.940	3.940	3.940	2.636	1
2022-12-23	3.940	3.940	3.940	3.940	2.636	1
2022-12-22	4.160	4.160	3.800	3.800	2.543	265
2022-12-21	4.060	4.060	4.060	4.060	2.717	1
2022-12-20	4.180	4.180	3.900	4.100	2.743	123
2022-12-19	4.140	4.140	4.140	4.140	2.770	1
2022-12-16	4.160	4.160	4.160	4.160	2.784	1
2022-12-15	4.560	4.560	3.880	4.300	2.877	523
2022-12-14	4.580	4.580	4.560	4.560	3.051	49
2022-12-13	4.400	4.400	4.400	4.400	2.944	1
2022-12-12	4.200	4.200	4.200	4.200	2.810	220
2022-12-09	4.200	4.200	4.200	4.200	2.810	1
2022-12-08	3.840	3.840	3.840	3.840	2.569	77

← NewerPage 16 of 21 · 1,227 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.