Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	4.560	4.560	3.820	3.820	2.556	18
2022-12-06	4.560	4.560	4.560	4.560	3.051	1
2022-12-05	4.560	4.560	4.560	4.560	3.051	1
2022-12-02	4.560	4.560	4.560	4.560	3.051	1
2022-12-01	4.560	4.560	4.560	4.560	3.051	1
2022-11-30	4.560	4.560	4.560	4.560	3.051	1
2022-11-29	4.560	4.560	4.560	4.560	3.051	1
2022-11-28	4.180	4.640	3.800	4.640	3.105	521
2022-11-25	3.960	3.960	3.700	3.960	2.650	266
2022-11-24	3.960	3.960	3.960	3.960	2.650	1
2022-11-23	3.960	3.960	3.960	3.960	2.650	1
2022-11-22	3.900	3.900	3.900	3.900	2.610	1
2022-11-21	3.960	3.960	3.960	3.960	2.650	1
2022-11-18	3.960	3.960	3.960	3.960	2.650	7
2022-11-17	3.940	3.960	3.940	3.960	2.650	1,001
2022-11-16	4.160	4.160	3.800	3.800	2.543	401
2022-11-15	4.160	4.160	4.160	4.160	2.784	1
2022-11-14	4.140	4.140	4.140	4.140	2.770	49
2022-11-10	4.140	4.140	4.140	4.140	2.770	1
2022-11-09	4.140	4.140	4.140	4.140	2.770	1
2022-11-08	4.140	4.140	4.140	4.140	2.770	77
2022-11-07	4.140	4.140	4.140	4.140	2.770	1
2022-11-04	4.140	4.140	4.140	4.140	2.770	1
2022-11-03	4.100	4.100	3.540	3.540	2.369	241
2022-11-02	4.140	4.140	4.140	4.140	2.770	1
2022-10-31	4.140	4.140	4.140	4.140	2.770	1
2022-10-28	4.140	4.140	3.520	3.520	2.355	22
2022-10-27	4.140	4.140	4.140	4.140	2.770	1
2022-10-26	4.140	4.140	4.140	4.140	2.770	1
2022-10-25	4.140	4.140	4.140	4.140	2.770	1
2022-10-24	4.140	4.140	4.140	4.140	2.770	1
2022-10-21	4.160	4.160	4.160	4.160	2.784	1
2022-10-20	3.800	3.800	3.800	3.800	2.543	100
2022-10-19	3.780	3.780	3.780	3.780	2.529	193
2022-10-18	3.780	3.780	3.780	3.780	2.529	1
2022-10-17	3.780	3.780	3.780	3.780	2.529	1
2022-10-14	3.780	3.780	3.780	3.780	2.529	1
2022-10-13	3.780	3.780	3.780	3.780	2.529	51
2022-10-12	3.780	3.780	3.780	3.780	2.529	1
2022-10-11	3.780	3.780	3.780	3.780	2.529	1
2022-10-10	3.780	3.780	3.780	3.780	2.529	1
2022-10-07	3.780	3.780	3.780	3.780	2.529	1
2022-10-06	4.160	4.160	4.160	4.160	2.784	1
2022-10-05	4.160	4.160	4.160	4.160	2.784	1
2022-10-04	4.200	4.200	4.200	4.200	2.810	1
2022-10-03	4.240	4.240	4.240	4.240	2.837	1
2022-09-30	4.200	4.200	4.200	4.200	2.810	1
2022-09-29	4.240	4.240	3.500	4.180	2.797	102
2022-09-28	4.220	4.220	4.220	4.220	2.824	1
2022-09-26	4.240	4.240	4.240	4.240	2.837	20
2022-09-23	4.200	4.200	4.200	4.200	2.810	1
2022-09-22	4.240	4.240	4.240	4.240	2.837	1
2022-09-21	4.280	4.280	3.440	4.240	2.837	1,101
2022-09-20	3.580	4.280	3.580	4.280	2.864	30
2022-09-19	4.440	4.440	4.440	4.440	2.971	1
2022-09-16	4.440	4.440	4.440	4.440	2.971	1
2022-09-15	4.440	4.440	4.440	4.440	2.971	1
2022-09-14	4.520	4.520	4.520	4.520	3.024	1
2022-09-13	4.520	4.520	4.520	4.520	3.024	1
2022-09-12	3.820	4.560	3.820	4.560	3.051	421

← NewerPage 17 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.