Centrum Finansowe Banku BPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.900	4.900	4.660	4.840	4.532	1,159
2025-07-29	4.900	4.900	4.700	4.900	4.589	61
2025-07-28	4.900	4.900	4.780	4.900	4.589	675
2025-07-25	4.800	4.900	4.800	4.900	4.589	2,276
2025-07-24	4.800	4.800	4.760	4.760	4.458	433
2025-07-23	4.760	4.780	4.760	4.780	4.476	961
2025-07-22	4.780	4.800	4.780	4.800	4.495	125
2025-07-21	4.800	4.800	4.700	4.700	4.401	131
2025-07-18	4.800	4.800	4.780	4.800	4.495	35
2025-07-17	4.800	4.800	4.800	4.800	4.495	38
2025-07-16	4.780	4.800	4.600	4.800	4.495	1,153
2025-07-15	4.700	4.700	4.600	4.700	4.401	506
2025-07-14	4.680	4.700	4.680	4.700	4.401	703
2025-07-11	4.680	4.680	4.640	4.640	4.345	894
2025-07-10	4.680	4.700	4.540	4.640	4.345	2,745
2025-07-09	4.680	4.680	4.680	4.680	4.383	2
2025-07-08	4.680	4.680	4.680	4.680	4.383	1
2025-07-07	4.700	4.700	4.680	4.680	4.383	645
2025-07-04	4.700	4.700	4.520	4.540	4.252	37
2025-07-03	4.620	4.660	4.520	4.660	4.364	3,003
2025-07-02	4.660	4.660	4.480	4.620	4.326	1,242
2025-07-01	4.660	4.660	4.480	4.660	4.364	140
2025-06-30	4.660	4.660	4.660	4.660	4.364	45
2025-06-27	4.700	4.700	4.660	4.660	4.364	34
2025-06-26	4.660	4.680	4.560	4.680	4.383	48
2025-06-25	4.660	4.660	4.560	4.660	4.364	82
2025-06-24	4.560	4.560	4.560	4.560	4.270	2
2025-06-23	4.500	4.660	4.460	4.660	4.364	651
2025-06-20	4.500	4.500	4.500	4.500	4.214	2
2025-06-18	4.500	4.500	4.500	4.500	4.214	2
2025-06-17	4.500	4.500	4.400	4.400	4.120	58
2025-06-16	4.500	4.500	4.400	4.500	4.214	46
2025-06-13	4.500	4.500	4.420	4.420	4.139	14
2025-06-12	4.500	4.500	4.400	4.500	4.214	5,106
2025-06-11	4.560	4.560	4.400	4.500	4.214	1,543
2025-06-10	4.560	4.560	4.420	4.560	4.270	119
2025-06-09	4.560	4.560	4.420	4.560	4.270	31
2025-06-06	4.540	4.560	4.420	4.420	4.139	161
2025-06-05	4.400	4.540	4.400	4.420	4.139	72
2025-06-04	4.540	4.560	4.500	4.560	4.270	1,014
2025-06-03	4.560	4.560	4.420	4.540	4.252	204
2025-06-02	4.580	4.600	4.420	4.560	4.270	1,937
2025-05-30	4.480	4.560	4.480	4.560	4.270	508
2025-05-29	4.500	4.580	4.460	4.580	4.289	463
2025-05-28	4.580	4.580	4.420	4.580	4.289	922
2025-05-27	4.580	4.580	4.580	4.580	4.289	11
2025-05-26	4.620	4.620	4.400	4.580	4.289	6,208
2025-05-23	4.640	4.660	4.520	4.620	4.326	563
2025-05-22	4.660	4.660	4.520	4.640	4.345	713
2025-05-21	4.660	4.660	4.660	4.660	4.364	4
2025-05-20	4.720	4.720	4.600	4.660	4.364	71
2025-05-19	4.580	4.620	4.480	4.620	4.326	983
2025-05-16	4.580	4.580	4.440	4.580	4.289	144
2025-05-15	4.600	4.600	4.440	4.580	4.289	672
2025-05-14	4.600	4.600	4.440	4.600	4.308	1,462
2025-05-13	4.640	4.700	4.400	4.600	4.308	9,439
2025-05-12	4.600	4.600	4.400	4.600	4.308	4,464
2025-05-09	4.980	4.980	4.600	4.600	4.308	7,344
2025-05-08	4.980	4.980	4.920	4.980	4.664	911
2025-05-07	5.000	5.100	4.900	4.980	4.664	201

← NewerPage 6 of 21 · 1,226 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.