Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	4.260	4.260	4.260	4.260	2.597	1
2022-06-09	4.260	4.260	4.260	4.260	2.597	644
2022-06-08	4.660	4.660	4.260	4.260	2.597	356
2022-06-07	4.680	4.680	4.680	4.680	2.853	1
2022-06-06	4.380	4.380	4.380	4.380	2.670	1
2022-06-03	4.380	4.380	4.380	4.380	2.670	835
2022-06-02	4.380	4.380	4.260	4.260	2.597	201
2022-06-01	4.380	4.380	4.380	4.380	2.670	1
2022-05-31	4.380	4.380	4.380	4.380	2.670	1
2022-05-30	4.360	4.360	4.340	4.340	2.645	1,489
2022-05-27	4.760	4.760	4.760	4.760	2.901	1
2022-05-26	4.760	4.760	4.760	4.760	2.901	1
2022-05-25	4.780	4.780	4.780	4.780	2.913	1
2022-05-24	4.780	4.780	4.780	4.780	2.913	1
2022-05-23	4.800	4.800	4.800	4.800	2.926	1
2022-05-20	4.880	4.880	4.880	4.880	2.974	1
2022-05-19	4.980	4.980	4.980	4.980	3.035	1
2022-05-18	4.660	4.660	4.660	4.660	2.840	1
2022-05-17	4.660	4.660	4.660	4.660	2.840	1
2022-05-16	4.660	4.660	4.660	4.660	2.840	1
2022-05-13	4.660	4.660	4.660	4.660	2.840	21
2022-05-12	4.660	4.660	4.660	4.660	2.840	172
2022-05-11	4.660	4.660	4.660	4.660	2.840	1
2022-05-10	4.660	4.660	4.660	4.660	2.840	1
2022-05-09	4.660	4.660	4.660	4.660	2.840	1
2022-05-06	4.660	4.660	4.660	4.660	2.840	1
2022-05-05	4.660	4.660	4.660	4.660	2.840	1
2022-05-02	4.360	4.660	4.360	4.660	2.840	194
2022-04-29	4.660	4.660	4.660	4.660	2.840	1
2022-04-28	4.660	4.660	4.660	4.660	2.840	1
2022-04-27	4.620	4.640	4.240	4.240	2.584	1,003
2022-04-26	4.500	4.500	4.480	4.500	2.743	146
2022-04-25	4.500	4.500	4.500	4.500	2.743	1
2022-04-22	4.500	4.500	4.500	4.500	2.743	31
2022-04-21	4.500	4.500	4.480	4.480	2.731	81
2022-04-20	4.600	4.600	3.860	4.500	2.743	699
2022-04-19	4.500	4.500	4.500	4.500	2.743	1
2022-04-11	4.060	4.500	4.060	4.500	2.743	26
2022-04-08	4.320	4.560	4.320	4.560	2.779	10
2022-04-07	4.320	4.320	4.320	4.320	2.633	1
2022-04-06	4.320	4.320	4.320	4.320	2.633	1
2022-04-05	4.320	4.320	4.320	4.320	2.633	1
2022-04-04	4.560	4.560	4.260	4.260	2.597	671
2022-04-01	4.560	4.560	4.320	4.320	2.633	2
2022-03-31	4.560	4.560	4.560	4.560	2.779	1
2022-03-30	4.580	4.580	4.300	4.300	2.621	406
2022-03-29	4.580	4.580	4.580	4.580	2.792	2
2022-03-28	4.640	4.640	4.640	4.640	2.828	1
2022-03-25	4.640	4.640	4.640	4.640	2.828	1
2022-03-24	4.640	4.640	4.640	4.640	2.828	1
2022-03-23	4.640	4.640	4.640	4.640	2.828	1
2022-03-22	4.640	4.640	4.640	4.640	2.828	1
2022-03-21	4.660	4.660	4.660	4.660	2.840	1
2022-03-18	4.660	4.660	4.260	4.260	2.597	125
2022-03-17	4.700	4.700	4.700	4.700	2.865	1
2022-03-16	4.700	4.700	4.700	4.700	2.865	1
2022-03-15	4.700	4.700	4.700	4.700	2.865	1
2022-03-14	4.700	4.700	4.700	4.700	2.865	1
2022-03-11	4.320	4.700	4.320	4.700	2.865	431
2022-03-10	4.320	4.320	4.000	4.000	2.438	207

← NewerPage 19 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.