Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland · Delayed Price · Currency is PLN 11.60
+0.04 (0.35%)
Sep 12, 2025, 4:26 PM CET
Bank Ochrony Srodowiska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.60 | 11.72 | 11.50 | 11.60 | 11.60 | 0.35% | 9,347 |
| 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 |
| Aug 22, 2025 | 12.16 | 12.32 | 11.36 | 12.10 | 12.10 | -2.26% | 118,836 |
| Aug 21, 2025 | 12.56 | 12.56 | 11.98 | 12.38 | 12.38 | -1.43% | 53,219 |
| Aug 20, 2025 | 12.60 | 12.68 | 12.36 | 12.56 | 12.56 | -0.16% | 45,445 |
| Aug 19, 2025 | 12.14 | 12.60 | 12.04 | 12.58 | 12.58 | 4.66% | 95,915 |
| Aug 18, 2025 | 11.60 | 12.10 | 11.50 | 12.02 | 12.02 | 5.07% | 141,356 |
| Aug 14, 2025 | 10.54 | 11.56 | 10.54 | 11.44 | 11.44 | 11.07% | 298,493 |
| Aug 13, 2025 | 10.38 | 10.40 | 10.14 | 10.30 | 10.30 | 0.59% | 11,065 |
| Aug 12, 2025 | 10.32 | 10.34 | 10.24 | 10.24 | 10.24 | -0.58% | 29,774 |
| Aug 11, 2025 | 10.44 | 10.44 | 10.20 | 10.30 | 10.30 | -1.34% | 9,933 |
| Aug 8, 2025 | 10.30 | 10.48 | 10.30 | 10.44 | 10.44 | 0.77% | 3,997 |
| Aug 7, 2025 | 10.28 | 10.48 | 10.28 | 10.36 | 10.36 | 0.78% | 9,630 |
| Aug 6, 2025 | 10.20 | 10.30 | 10.10 | 10.28 | 10.28 | 1.18% | 8,130 |
| Aug 5, 2025 | 10.26 | 10.26 | 10.10 | 10.16 | 10.16 | -0.97% | 21,706 |
| Aug 4, 2025 | 10.14 | 10.32 | 10.14 | 10.26 | 10.26 | 1.79% | 1,547 |
| Aug 1, 2025 | 10.26 | 10.44 | 10.02 | 10.08 | 10.08 | -2.14% | 19,551 |
| Jul 31, 2025 | 10.30 | 10.48 | 10.30 | 10.30 | 10.30 | -1.53% | 8,069 |
| Jul 30, 2025 | 10.38 | 10.48 | 10.30 | 10.46 | 10.46 | 0.97% | 5,496 |
| Jul 29, 2025 | 10.24 | 10.38 | 10.24 | 10.36 | 10.36 | 0.39% | 1,939 |
| Jul 28, 2025 | 10.40 | 10.50 | 10.18 | 10.32 | 10.32 | -0.77% | 12,618 |
| Jul 25, 2025 | 10.48 | 10.48 | 10.34 | 10.40 | 10.40 | - | 1,513 |
| Jul 24, 2025 | 10.36 | 10.52 | 10.34 | 10.40 | 10.40 | 0.39% | 4,314 |
| Jul 23, 2025 | 10.42 | 10.66 | 10.34 | 10.36 | 10.36 | -1.89% | 16,891 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.30 | 10.56 | 10.56 | -0.75% | 10,168 |
| Jul 21, 2025 | 10.60 | 10.78 | 10.40 | 10.64 | 10.64 | 1.33% | 16,648 |
| Jul 18, 2025 | 10.26 | 10.66 | 10.18 | 10.50 | 10.50 | 2.94% | 55,028 |
| Jul 17, 2025 | 10.20 | 10.28 | 10.18 | 10.20 | 10.20 | -0.78% | 6,385 |
| Jul 16, 2025 | 10.28 | 10.30 | 10.20 | 10.28 | 10.28 | - | 12,449 |
| Jul 15, 2025 | 10.30 | 10.30 | 10.20 | 10.28 | 10.28 | 0.78% | 11,777 |
| Jul 14, 2025 | 10.20 | 10.32 | 10.18 | 10.20 | 10.20 | -0.20% | 6,740 |
| Jul 11, 2025 | 10.34 | 10.34 | 10.20 | 10.22 | 10.22 | -0.20% | 5,421 |
| Jul 10, 2025 | 10.24 | 10.34 | 10.16 | 10.24 | 10.24 | - | 7,211 |
| Jul 9, 2025 | 10.22 | 10.28 | 10.20 | 10.24 | 10.24 | 0.20% | 4,065 |
| Jul 8, 2025 | 10.26 | 10.38 | 10.20 | 10.22 | 10.22 | 0.20% | 9,629 |
| Jul 7, 2025 | 10.36 | 10.40 | 10.14 | 10.20 | 10.20 | -0.39% | 19,651 |
| Jul 4, 2025 | 10.30 | 10.30 | 10.18 | 10.24 | 10.24 | 0.39% | 8,104 |