Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	4.320	4.320	4.320	4.320	2.633	1
2022-03-08	3.760	4.320	3.760	4.320	2.633	91
2022-03-07	4.300	4.300	3.580	3.580	2.182	202
2022-03-04	4.300	4.300	4.300	4.300	2.621	1
2022-03-03	4.320	4.320	4.320	4.320	2.633	1
2022-03-02	4.320	4.320	4.320	4.320	2.633	1
2022-03-01	4.320	4.320	4.320	4.320	2.633	6
2022-02-28	4.320	4.320	4.320	4.320	2.633	1
2022-02-25	3.960	4.320	3.960	4.320	2.633	430
2022-02-24	4.320	4.320	3.960	3.960	2.414	1,360
2022-02-23	4.680	4.680	4.320	4.680	2.853	502
2022-02-22	4.680	4.680	4.680	4.680	2.853	5
2022-02-21	4.720	4.720	4.400	4.720	2.877	532
2022-02-17	4.760	4.760	4.760	4.760	2.901	1
2022-02-16	4.760	4.760	4.760	4.760	2.901	1
2022-02-15	4.400	4.740	4.400	4.740	2.889	261
2022-02-11	4.760	4.760	4.760	4.760	2.901	1
2022-02-10	4.720	4.720	4.720	4.720	2.877	1
2022-02-09	4.780	4.780	4.780	4.780	2.913	1
2022-02-08	4.800	4.800	4.800	4.800	2.926	1
2022-02-07	4.840	4.840	4.800	4.800	2.926	1,215
2022-02-03	4.900	5.000	4.560	4.920	2.999	689
2022-02-02	4.840	4.880	4.540	4.880	2.974	104
2022-02-01	4.900	4.900	4.840	4.840	2.950	209
2022-01-31	4.940	4.940	4.940	4.940	3.011	126
2022-01-27	4.720	4.960	4.720	4.960	3.023	654
2022-01-21	4.520	4.740	4.460	4.740	2.889	655
2022-01-20	4.960	4.960	4.960	4.960	3.023	1
2022-01-19	4.980	4.980	4.980	4.980	3.035	1
2022-01-18	4.980	4.980	4.980	4.980	3.035	1
2022-01-17	4.980	4.980	4.980	4.980	3.035	1
2022-01-14	4.980	4.980	4.980	4.980	3.035	1
2022-01-12	4.980	4.980	4.980	4.980	3.035	1
2022-01-11	5.100	5.100	4.680	5.050	3.078	552
2022-01-10	5.350	5.350	4.720	4.980	3.035	104
2022-01-07	4.920	5.550	4.920	5.400	3.291	2,800
2022-01-04	4.940	4.940	4.940	4.940	3.011	1
2022-01-03	4.980	4.980	4.360	4.960	3.023	111
2021-12-30	4.720	4.720	4.720	4.720	2.877	1
2021-12-29	4.720	4.720	4.720	4.720	2.877	1
2021-12-28	4.720	4.720	4.720	4.720	2.877	1
2021-12-27	4.740	4.740	4.740	4.740	2.889	209
2021-12-22	4.260	4.740	4.260	4.740	2.889	61
2021-12-21	4.720	4.720	4.720	4.720	2.877	1
2021-12-20	4.260	4.720	4.240	4.700	2.865	265
2021-12-17	4.720	4.720	4.720	4.720	2.877	1
2021-12-16	4.500	4.780	4.500	4.740	2.889	717
2021-12-15	4.500	4.500	4.500	4.500	2.743	1
2021-12-14	4.640	4.640	4.640	4.640	2.828	1
2021-12-13	4.660	4.660	4.240	4.660	2.840	978
2021-12-10	4.580	4.580	4.580	4.580	2.792	1
2021-12-09	4.600	4.600	4.600	4.600	2.804	1
2021-12-08	4.400	4.680	4.400	4.680	2.853	501
2021-12-07	4.740	4.740	4.500	4.740	2.889	800
2021-12-06	4.700	4.700	4.700	4.700	2.865	1
2021-12-03	4.740	4.740	4.400	4.740	2.889	102
2021-12-02	4.780	4.780	4.780	4.780	2.913	1
2021-12-01	4.700	4.760	4.700	4.760	2.901	2,558
2021-11-29	4.760	4.760	4.760	4.760	2.901	320
2021-11-26	4.300	4.660	4.300	4.660	2.840	502

← NewerPage 20 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.