Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	3.840	3.840	3.840	3.840	2.569	1
2022-09-08	3.820	3.820	3.820	3.820	2.556	1
2022-09-07	3.820	3.820	3.820	3.820	2.556	1
2022-09-06	3.840	3.840	3.840	3.840	2.569	1
2022-09-05	3.840	3.840	3.840	3.840	2.569	1
2022-09-02	3.840	3.840	3.840	3.840	2.569	1
2022-09-01	3.820	3.820	3.820	3.820	2.556	321
2022-08-31	3.820	3.820	3.820	3.820	2.556	1
2022-08-30	3.820	3.820	3.820	3.820	2.556	1
2022-08-29	3.840	3.840	3.840	3.840	2.569	1
2022-08-26	3.880	3.880	3.880	3.880	2.596	1
2022-08-25	3.200	3.580	3.200	3.580	2.395	96
2022-08-24	3.560	3.580	3.560	3.580	2.395	681
2022-08-23	3.600	3.600	3.600	3.600	2.409	85
2022-08-22	3.900	3.900	3.120	3.120	2.088	1,552
2022-08-19	3.800	3.800	3.660	3.660	2.449	1,231
2022-08-18	3.800	3.800	3.800	3.800	2.543	444
2022-08-17	3.900	4.220	3.800	4.100	2.743	1,650
2022-08-12	4.140	4.140	4.140	4.140	2.770	1
2022-08-11	4.220	4.220	4.220	4.220	2.824	1
2022-08-10	4.220	4.220	4.220	4.220	2.824	1
2022-08-09	4.220	4.220	4.200	4.200	2.810	1,001
2022-08-08	4.240	4.240	4.240	4.240	2.837	1
2022-08-05	4.240	4.240	4.240	4.240	2.837	1
2022-08-04	4.240	4.240	4.240	4.240	2.837	1
2022-08-03	4.240	4.240	4.240	4.240	2.837	1
2022-08-02	4.240	4.240	4.240	4.240	2.837	1
2022-08-01	4.240	4.240	4.240	4.240	2.837	1
2022-07-29	4.280	4.280	4.280	4.280	2.864	1
2022-07-27	4.280	4.280	4.280	4.280	2.864	1
2022-07-26	4.360	4.360	3.760	3.760	2.516	890
2022-07-25	4.420	4.420	4.120	4.120	2.757	213
2022-07-22	4.440	4.440	4.440	4.440	2.971	1
2022-07-21	4.460	4.460	4.460	4.460	2.984	1
2022-07-20	4.460	4.460	4.060	4.460	2.984	202
2022-07-19	4.300	4.300	4.300	4.300	2.877	160
2022-07-18	4.380	4.380	4.300	4.300	2.877	570
2022-07-15	4.480	4.480	4.480	4.480	2.998	1
2022-07-14	4.480	4.480	4.480	4.480	2.998	1
2022-07-13	4.480	4.480	4.480	4.480	2.998	1
2022-07-12	4.480	4.480	4.480	4.480	2.998	1
2022-07-11	4.320	4.380	4.320	4.380	2.931	1,001
2022-07-08	4.340	4.340	3.740	3.740	2.502	101
2022-07-07	4.360	4.360	4.360	4.360	2.917	1
2022-07-06	4.360	4.360	4.360	4.360	2.917	1
2022-07-05	4.400	4.400	4.000	4.400	2.944	619
2022-07-04	4.780	4.780	4.160	4.780	3.198	1,022
2022-07-01	4.780	4.780	4.780	4.780	3.198	46
2022-06-30	4.680	4.780	4.680	4.780	3.198	2
2022-06-29	4.780	4.780	4.120	4.120	2.757	1,001
2022-06-28	4.880	4.880	4.020	4.780	3.198	52
2022-06-27	4.720	4.720	4.720	4.720	3.158	1
2022-06-23	5.000	5.000	5.000	5.000	3.346	1
2022-06-22	4.720	4.720	4.400	4.700	3.145	612
2022-06-21	4.460	4.940	4.460	4.940	3.011	2,796
2022-06-20	4.500	4.500	4.180	4.180	2.548	372
2022-06-17	4.400	4.400	4.200	4.200	2.560	726
2022-06-15	4.640	4.640	4.240	4.240	2.584	1,643
2022-06-14	4.640	4.640	4.640	4.640	2.828	1
2022-06-13	4.380	4.640	4.140	4.640	2.828	52

← NewerPage 18 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.