Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland · Delayed Price · Currency is PLN 12.04
+0.20 (1.69%)
Oct 31, 2025, 5:02 PM CET
Bank Ochrony Srodowiska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.00 | 12.26 | 11.82 | 12.04 | 12.04 | 1.69% | 34,865 |
| Oct 30, 2025 | 11.90 | 12.06 | 11.80 | 11.84 | 11.84 | - | 13,521 |
| Oct 29, 2025 | 11.60 | 12.12 | 11.44 | 11.84 | 11.84 | 2.07% | 137,569 |
| Oct 28, 2025 | 11.56 | 11.64 | 11.44 | 11.60 | 11.60 | 0.69% | 16,565 |
| Oct 27, 2025 | 11.50 | 11.60 | 11.48 | 11.52 | 11.52 | -0.52% | 10,123 |
| Oct 24, 2025 | 11.44 | 11.58 | 11.30 | 11.58 | 11.58 | 1.22% | 8,659 |
| Oct 23, 2025 | 11.26 | 11.48 | 11.26 | 11.44 | 11.44 | 1.60% | 11,190 |
| Oct 22, 2025 | 11.50 | 11.54 | 11.26 | 11.26 | 11.26 | -1.57% | 9,851 |
| Oct 21, 2025 | 11.26 | 11.58 | 11.26 | 11.44 | 11.44 | 1.78% | 20,463 |
| Oct 20, 2025 | 11.18 | 11.28 | 11.18 | 11.24 | 11.24 | 0.54% | 17,672 |
| Oct 17, 2025 | 11.16 | 11.26 | 10.92 | 11.18 | 11.18 | - | 11,351 |
| Oct 16, 2025 | 11.18 | 11.26 | 11.10 | 11.18 | 11.18 | 0.72% | 7,558 |
| Oct 15, 2025 | 11.22 | 11.22 | 10.94 | 11.10 | 11.10 | -1.07% | 7,652 |
| Oct 14, 2025 | 11.00 | 11.22 | 10.90 | 11.22 | 11.22 | 2.00% | 9,560 |
| Oct 13, 2025 | 11.20 | 11.26 | 10.82 | 11.00 | 11.00 | -2.48% | 29,998 |
| Oct 10, 2025 | 11.34 | 11.34 | 11.18 | 11.28 | 11.28 | -0.53% | 2,375 |
| Oct 9, 2025 | 11.30 | 11.44 | 11.20 | 11.34 | 11.34 | -0.70% | 3,284 |
| Oct 8, 2025 | 11.32 | 11.48 | 11.26 | 11.42 | 11.42 | 0.88% | 13,534 |
| Oct 7, 2025 | 11.70 | 11.70 | 11.04 | 11.32 | 11.32 | -1.91% | 20,326 |
| Oct 6, 2025 | 11.40 | 11.80 | 11.36 | 11.54 | 11.54 | 1.23% | 13,507 |
| Oct 3, 2025 | 11.36 | 11.50 | 11.24 | 11.40 | 11.40 | 0.88% | 9,748 |
| Oct 2, 2025 | 11.14 | 11.36 | 11.00 | 11.30 | 11.30 | 1.44% | 36,287 |
| Oct 1, 2025 | 11.18 | 11.18 | 11.02 | 11.14 | 11.14 | -0.54% | 7,647 |
| Sep 30, 2025 | 11.20 | 11.22 | 11.08 | 11.20 | 11.20 | 0.18% | 4,460 |
| Sep 29, 2025 | 11.28 | 11.28 | 11.14 | 11.18 | 11.18 | -0.89% | 1,926 |
| Sep 26, 2025 | 11.26 | 11.28 | 11.10 | 11.28 | 11.28 | - | 6,968 |
| Sep 25, 2025 | 11.28 | 11.36 | 11.12 | 11.28 | 11.28 | 0.18% | 2,713 |
| Sep 24, 2025 | 11.32 | 11.32 | 11.10 | 11.26 | 11.26 | -0.53% | 10,257 |
| Sep 23, 2025 | 11.22 | 11.34 | 11.10 | 11.32 | 11.32 | 0.89% | 6,401 |
| Sep 22, 2025 | 11.48 | 11.48 | 11.12 | 11.22 | 11.22 | -2.43% | 6,500 |
| Sep 19, 2025 | 11.30 | 11.50 | 11.00 | 11.50 | 11.50 | 1.95% | 28,200 |
| Sep 18, 2025 | 11.12 | 11.32 | 11.10 | 11.28 | 11.28 | -0.18% | 6,509 |
| Sep 17, 2025 | 11.48 | 11.48 | 10.82 | 11.30 | 11.30 | -1.57% | 32,792 |
| Sep 16, 2025 | 11.40 | 11.54 | 11.28 | 11.48 | 11.48 | 0.70% | 9,356 |
| Sep 15, 2025 | 11.52 | 11.72 | 11.40 | 11.40 | 11.40 | -2.06% | 5,162 |
| Sep 12, 2025 | 11.60 | 11.72 | 11.50 | 11.64 | 11.64 | 0.69% | 9,832 |
| Sep 11, 2025 | 11.50 | 11.60 | 11.38 | 11.56 | 11.56 | 1.40% | 8,400 |
| Sep 10, 2025 | 11.50 | 11.52 | 11.30 | 11.40 | 11.40 | -2.56% | 12,379 |
| Sep 9, 2025 | 11.66 | 11.78 | 11.42 | 11.70 | 11.70 | - | 9,917 |
| Sep 8, 2025 | 11.78 | 11.78 | 11.14 | 11.70 | 11.70 | 1.04% | 21,130 |
| Sep 5, 2025 | 11.40 | 11.80 | 11.40 | 11.58 | 11.58 | -1.86% | 6,294 |
| Sep 4, 2025 | 11.80 | 11.80 | 11.52 | 11.80 | 11.80 | 0.17% | 7,935 |
| Sep 3, 2025 | 11.40 | 11.80 | 11.32 | 11.78 | 11.78 | 4.06% | 11,408 |
| Sep 2, 2025 | 11.22 | 11.44 | 10.82 | 11.32 | 11.32 | - | 35,222 |
| Sep 1, 2025 | 11.66 | 11.70 | 11.20 | 11.32 | 11.32 | -3.08% | 19,306 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.54 | 11.68 | 11.68 | -1.85% | 7,235 |
| Aug 28, 2025 | 12.00 | 12.04 | 11.76 | 11.90 | 11.90 | -0.83% | 7,288 |
| Aug 27, 2025 | 12.16 | 12.22 | 12.00 | 12.00 | 12.00 | -0.99% | 12,029 |
| Aug 26, 2025 | 12.36 | 12.36 | 12.08 | 12.12 | 12.12 | -2.10% | 29,285 |
| Aug 25, 2025 | 12.10 | 12.40 | 11.86 | 12.38 | 12.38 | 2.31% | 100,345 |