Centrum Finansowe Banku BPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.150 | 5.150 | 5.050 | 5.050 | 4.322 | 204 |
| 2025-02-05 | 5.150 | 5.150 | 5.000 | 5.150 | 4.408 | 417 |
| 2025-02-04 | 5.250 | 5.400 | 4.960 | 5.100 | 4.365 | 709 |
| 2025-02-03 | 5.450 | 5.450 | 5.100 | 5.100 | 4.365 | 890 |
| 2025-01-31 | 5.500 | 5.550 | 5.250 | 5.250 | 4.494 | 560 |
| 2025-01-30 | 5.550 | 5.550 | 5.500 | 5.500 | 4.708 | 6 |
| 2025-01-29 | 5.150 | 5.400 | 5.150 | 5.400 | 4.622 | 1,713 |
| 2025-01-28 | 5.350 | 5.350 | 5.150 | 5.200 | 4.451 | 570 |
| 2025-01-27 | 5.350 | 5.350 | 5.200 | 5.200 | 4.451 | 993 |
| 2025-01-24 | 5.350 | 5.350 | 5.200 | 5.300 | 4.536 | 1,372 |
| 2025-01-23 | 5.350 | 5.350 | 5.350 | 5.350 | 4.579 | 22 |
| 2025-01-22 | 5.350 | 5.350 | 5.350 | 5.350 | 4.579 | 4 |
| 2025-01-21 | 5.550 | 5.550 | 5.250 | 5.250 | 4.494 | 1,229 |
| 2025-01-20 | 5.550 | 5.550 | 4.920 | 5.200 | 4.451 | 2,060 |
| 2025-01-17 | 5.550 | 5.550 | 4.880 | 5.200 | 4.451 | 3,532 |
| 2025-01-16 | 5.650 | 5.650 | 5.350 | 5.500 | 4.708 | 2,238 |
| 2025-01-15 | 5.700 | 5.700 | 5.700 | 5.700 | 4.879 | 21 |
| 2025-01-14 | 5.700 | 5.700 | 5.700 | 5.700 | 4.879 | 16 |
| 2025-01-13 | 5.800 | 5.800 | 5.650 | 5.650 | 4.836 | 572 |
| 2025-01-10 | 5.800 | 5.800 | 5.750 | 5.800 | 4.964 | 417 |
| 2025-01-09 | 5.800 | 5.800 | 5.800 | 5.800 | 4.964 | 12 |
| 2025-01-08 | 5.750 | 5.750 | 5.700 | 5.750 | 4.922 | 145 |
| 2025-01-07 | 5.600 | 5.750 | 5.600 | 5.750 | 4.922 | 1,009 |
| 2025-01-03 | 5.750 | 5.750 | 5.650 | 5.650 | 4.836 | 86 |
| 2025-01-02 | 5.950 | 5.950 | 5.600 | 5.750 | 4.922 | 2,173 |
| 2024-12-30 | 5.750 | 5.750 | 5.500 | 5.700 | 4.879 | 1,394 |
| 2024-12-27 | 5.800 | 5.800 | 5.500 | 5.700 | 4.879 | 1,838 |
| 2024-12-23 | 5.900 | 5.900 | 5.700 | 5.700 | 4.879 | 335 |
| 2024-12-20 | 5.900 | 5.900 | 5.600 | 5.600 | 4.793 | 6 |
| 2024-12-19 | 5.950 | 5.950 | 5.600 | 5.600 | 4.793 | 26 |
| 2024-12-18 | 6.000 | 6.000 | 5.650 | 5.900 | 5.050 | 633 |
| 2024-12-17 | 5.850 | 6.000 | 5.850 | 5.850 | 5.007 | 2,137 |
| 2024-12-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.007 | 6 |
| 2024-12-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.007 | 253 |
| 2024-12-12 | 5.900 | 5.900 | 5.650 | 5.650 | 4.836 | 302 |
| 2024-12-11 | 5.750 | 5.850 | 5.650 | 5.850 | 5.007 | 2,235 |
| 2024-12-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.007 | 154 |
| 2024-12-09 | 5.850 | 5.850 | 5.650 | 5.850 | 5.007 | 21 |
| 2024-12-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.007 | 6 |
| 2024-12-05 | 5.600 | 5.850 | 5.600 | 5.850 | 5.007 | 3,236 |
| 2024-12-04 | 5.700 | 5.700 | 5.700 | 5.700 | 4.879 | 172 |
| 2024-12-03 | 5.600 | 5.700 | 5.600 | 5.700 | 4.879 | 52 |
| 2024-12-02 | 5.700 | 5.700 | 5.550 | 5.700 | 4.879 | 264 |
| 2024-11-29 | 5.700 | 5.700 | 5.600 | 5.600 | 4.793 | 479 |
| 2024-11-28 | 5.550 | 5.800 | 5.550 | 5.800 | 4.964 | 900 |
| 2024-11-27 | 5.700 | 5.700 | 5.550 | 5.550 | 4.750 | 244 |
| 2024-11-26 | 5.500 | 5.700 | 5.500 | 5.700 | 4.879 | 46 |
| 2024-11-25 | 5.800 | 5.800 | 5.700 | 5.700 | 4.879 | 4 |
| 2024-11-22 | 5.500 | 5.650 | 5.500 | 5.500 | 4.708 | 512 |
| 2024-11-21 | 5.700 | 5.700 | 5.350 | 5.450 | 4.665 | 1,526 |
| 2024-11-20 | 5.850 | 5.850 | 5.500 | 5.600 | 4.793 | 191 |
| 2024-11-19 | 5.700 | 5.700 | 5.450 | 5.550 | 4.750 | 900 |
| 2024-11-18 | 5.700 | 5.700 | 5.600 | 5.700 | 4.879 | 23 |
| 2024-11-15 | 5.900 | 5.900 | 5.700 | 5.700 | 4.879 | 1,464 |
| 2024-11-14 | 5.900 | 6.100 | 5.600 | 5.800 | 4.964 | 4,390 |
| 2024-11-13 | 6.150 | 6.150 | 6.150 | 6.150 | 5.264 | 2 |
| 2024-11-12 | 5.900 | 6.200 | 5.700 | 5.700 | 4.879 | 982 |
| 2024-11-08 | 5.800 | 5.900 | 5.650 | 5.900 | 5.050 | 2,008 |
| 2024-11-07 | 6.000 | 6.000 | 5.800 | 5.800 | 4.964 | 450 |
| 2024-11-06 | 6.000 | 6.000 | 5.800 | 5.950 | 5.093 | 3,304 |
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.