Bank Ochrony Srodowiska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.00	10.04	9.88	10.04	10.04	0.80%	11,548
Jul 10, 2026	9.92	10.04	9.90	9.96	9.96	0.40%	50,876
Jul 9, 2026	9.73	9.94	9.71	9.92	9.92	2.27%	6,288
Jul 8, 2026	9.89	9.89	9.70	9.70	9.70	-1.82%	18,645
Jul 7, 2026	9.93	9.93	9.74	9.88	9.88	0.10%	20,295
Jul 6, 2026	9.88	9.95	9.80	9.87	9.87	-0.50%	15,885
Jul 3, 2026	9.81	9.94	9.81	9.92	9.92	1.12%	6,412
Jul 2, 2026	10.10	10.10	9.70	9.81	9.81	1.34%	23,730
Jul 1, 2026	9.60	9.71	9.60	9.68	9.68	0.10%	10,649
Jun 30, 2026	9.72	9.82	9.67	9.67	9.67	-0.62%	7,697
Jun 29, 2026	9.86	9.89	9.52	9.73	9.73	-0.51%	24,746
Jun 26, 2026	9.91	9.92	9.78	9.78	9.78	-1.31%	24,408
Jun 25, 2026	9.93	9.93	9.85	9.91	9.91	-	14,330
Jun 24, 2026	9.97	9.97	9.74	9.91	9.91	-0.20%	22,127
Jun 23, 2026	9.91	9.97	9.90	9.93	9.93	-0.50%	3,128
Jun 22, 2026	10.00	10.00	9.90	9.98	9.98	-0.20%	6,357
Jun 19, 2026	10.00	10.00	9.94	10.00	10.00	-	3,168
Jun 18, 2026	10.04	10.04	9.95	10.00	10.00	-0.40%	6,851
Jun 17, 2026	10.08	10.08	9.96	10.04	10.04	-0.20%	6,338
Jun 16, 2026	9.98	10.06	9.93	10.06	10.06	0.80%	20,978
Jun 15, 2026	10.00	10.22	9.96	9.98	9.98	-0.10%	19,574
Jun 12, 2026	9.91	10.14	9.89	9.99	9.99	0.71%	24,958
Jun 11, 2026	9.96	10.02	9.90	9.92	9.92	-1.00%	11,460
Jun 10, 2026	9.95	10.06	9.94	10.02	10.02	0.40%	10,685
Jun 9, 2026	10.00	10.00	9.95	9.98	9.98	0.40%	3,403
Jun 8, 2026	10.06	10.06	9.89	9.94	9.94	-1.19%	10,630
Jun 5, 2026	10.18	10.18	9.98	10.06	10.06	-0.20%	12,043
Jun 3, 2026	10.06	10.10	9.97	10.08	10.08	-	8,425
Jun 2, 2026	10.02	10.08	9.94	10.08	10.08	0.40%	15,745
Jun 1, 2026	10.02	10.10	9.99	10.04	10.04	0.20%	14,139
May 29, 2026	10.08	10.16	9.87	10.02	10.02	-0.20%	16,649
May 28, 2026	10.08	10.14	9.90	10.04	10.04	-0.20%	22,411
May 27, 2026	10.20	10.22	10.06	10.06	10.06	-1.37%	15,361
May 26, 2026	10.22	10.22	10.12	10.20	10.20	-0.20%	7,622
May 25, 2026	10.26	10.26	10.14	10.22	10.22	-0.39%	19,093
May 22, 2026	10.16	10.26	10.12	10.26	10.26	0.98%	23,461
May 21, 2026	10.20	10.20	10.12	10.16	10.16	0.20%	6,907
May 20, 2026	10.20	10.24	10.12	10.14	10.14	-0.59%	8,127
May 19, 2026	10.24	10.26	10.14	10.20	10.20	-0.78%	18,803
May 18, 2026	10.30	10.34	10.20	10.28	10.28	-	13,431
May 15, 2026	10.24	10.36	10.12	10.28	10.28	0.78%	24,273
May 14, 2026	10.24	10.36	10.14	10.20	10.20	0.79%	35,739
May 13, 2026	10.12	10.18	10.06	10.12	10.12	-	25,900
May 12, 2026	10.26	10.26	10.08	10.12	10.12	-1.36%	28,472
May 11, 2026	10.22	10.30	10.12	10.26	10.26	0.59%	16,388
May 8, 2026	10.30	10.30	10.14	10.20	10.20	-1.16%	8,557
May 7, 2026	10.40	10.40	10.24	10.32	10.32	-0.58%	6,757
May 6, 2026	10.32	10.40	10.30	10.38	10.38	0.58%	23,191
May 5, 2026	10.28	10.34	10.20	10.32	10.32	0.39%	26,789
May 4, 2026	10.16	10.30	10.10	10.28	10.28	1.78%	31,956