Centrum Finansowe Banku BPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.000 | 6.000 | 5.900 | 6.000 | 5.136 | 47 |
| 2024-11-04 | 6.100 | 6.100 | 5.800 | 6.000 | 5.136 | 391 |
| 2024-10-31 | 5.700 | 5.800 | 5.600 | 5.800 | 4.964 | 680 |
| 2024-10-30 | 5.600 | 5.600 | 5.550 | 5.600 | 4.793 | 557 |
| 2024-10-29 | 5.550 | 5.600 | 5.550 | 5.600 | 4.793 | 3,777 |
| 2024-10-28 | 5.550 | 5.550 | 5.450 | 5.450 | 4.665 | 594 |
| 2024-10-25 | 5.550 | 5.550 | 5.550 | 5.550 | 4.750 | 4 |
| 2024-10-24 | 5.550 | 5.550 | 5.550 | 5.550 | 4.750 | 124 |
| 2024-10-23 | 5.600 | 5.600 | 5.550 | 5.550 | 4.750 | 922 |
| 2024-10-22 | 5.550 | 5.600 | 5.550 | 5.600 | 4.793 | 507 |
| 2024-10-21 | 5.550 | 5.550 | 5.350 | 5.350 | 4.579 | 207 |
| 2024-10-18 | 5.550 | 5.550 | 5.350 | 5.350 | 4.579 | 1,209 |
| 2024-10-17 | 5.550 | 5.550 | 5.400 | 5.400 | 4.622 | 572 |
| 2024-10-16 | 5.550 | 5.550 | 5.500 | 5.550 | 4.750 | 156 |
| 2024-10-15 | 5.450 | 5.650 | 5.400 | 5.500 | 4.708 | 5,604 |
| 2024-10-14 | 5.300 | 5.350 | 5.250 | 5.350 | 4.579 | 1,624 |
| 2024-10-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.536 | 4 |
| 2024-10-10 | 5.100 | 5.150 | 5.100 | 5.100 | 4.365 | 552 |
| 2024-10-09 | 5.200 | 5.200 | 5.200 | 5.200 | 4.451 | 198 |
| 2024-10-08 | 5.350 | 5.350 | 4.500 | 5.300 | 4.536 | 2,110 |
| 2024-10-07 | 5.350 | 5.350 | 5.350 | 5.350 | 4.579 | 24 |
| 2024-10-04 | 5.450 | 5.450 | 5.450 | 5.450 | 4.665 | 2 |
| 2024-10-03 | 5.400 | 5.450 | 5.100 | 5.350 | 4.579 | 2,746 |
| 2024-10-02 | 5.300 | 5.300 | 5.150 | 5.150 | 4.408 | 213 |
| 2024-10-01 | 5.400 | 5.400 | 5.300 | 5.300 | 4.536 | 262 |
| 2024-09-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.536 | 20 |
| 2024-09-27 | 5.300 | 5.300 | 5.300 | 5.300 | 4.536 | 5 |
| 2024-09-26 | 5.400 | 5.400 | 5.300 | 5.300 | 4.536 | 244 |
| 2024-09-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.622 | 4 |
| 2024-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 4.622 | 2 |
| 2024-09-23 | 5.300 | 5.400 | 5.300 | 5.350 | 4.579 | 534 |
| 2024-09-20 | 5.450 | 5.500 | 5.200 | 5.400 | 4.622 | 2,587 |
| 2024-09-19 | 5.200 | 5.450 | 5.200 | 5.200 | 4.451 | 9,458 |
| 2024-09-18 | 5.250 | 5.250 | 5.200 | 5.200 | 4.451 | 132 |
| 2024-09-17 | 5.250 | 5.250 | 5.200 | 5.250 | 4.494 | 223 |
| 2024-09-16 | 4.980 | 5.250 | 4.980 | 5.250 | 4.494 | 5,271 |
| 2024-09-13 | 5.050 | 5.050 | 5.000 | 5.050 | 4.322 | 1,182 |
| 2024-09-12 | 5.050 | 5.050 | 4.900 | 5.050 | 4.322 | 87 |
| 2024-09-11 | 5.050 | 5.050 | 4.860 | 5.050 | 4.322 | 1,044 |
| 2024-09-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 8 |
| 2024-09-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 190 |
| 2024-09-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 32 |
| 2024-09-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 408 |
| 2024-09-04 | 5.050 | 5.050 | 4.920 | 5.050 | 4.322 | 306 |
| 2024-09-03 | 5.050 | 5.050 | 4.880 | 4.900 | 4.194 | 3,313 |
| 2024-09-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 4 |
| 2024-08-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 33 |
| 2024-08-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 4 |
| 2024-08-28 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 183 |
| 2024-08-27 | 5.000 | 5.050 | 4.860 | 5.050 | 4.322 | 1,112 |
| 2024-08-26 | 5.050 | 5.050 | 5.000 | 5.000 | 4.280 | 502 |
| 2024-08-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.280 | 6 |
| 2024-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.280 | 37 |
| 2024-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.280 | 4 |
| 2024-08-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.280 | 62 |
| 2024-08-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.322 | 1,552 |
| 2024-08-16 | 5.050 | 5.050 | 4.960 | 4.960 | 4.245 | 2,084 |
| 2024-08-14 | 4.960 | 5.050 | 4.960 | 5.050 | 4.322 | 5,690 |
| 2024-08-13 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 7 |
| 2024-08-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.245 | 154 |
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.