Bank Ochrony Srodowiska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.30	10.40	10.18	10.38	10.38	0.78%	10,167
Nov 2, 2026	10.40	10.42	10.20	10.30	10.30	-1.15%	4,307
Oct 30, 2026	10.60	10.60	10.26	10.42	10.42	-1.88%	6,716
Oct 29, 2026	10.48	10.68	10.34	10.62	10.62	1.53%	18,877
Oct 28, 2026	10.50	10.50	10.28	10.46	10.46	-0.76%	5,139
Oct 27, 2026	10.40	10.54	10.30	10.54	10.54	1.35%	8,864
Oct 26, 2026	10.28	10.44	10.28	10.40	10.40	1.17%	1,400
Oct 23, 2026	10.38	10.50	10.28	10.28	10.28	-1.53%	5,973
Oct 22, 2026	10.48	10.50	10.28	10.44	10.44	-0.57%	14,146
Oct 21, 2026	10.42	10.50	10.30	10.50	10.50	0.77%	7,663
Oct 20, 2026	10.32	10.44	10.22	10.42	10.42	-0.38%	9,911
Oct 19, 2026	10.30	10.46	10.20	10.46	10.46	0.77%	12,430
Oct 16, 2026	10.22	10.48	10.22	10.38	10.38	0.97%	21,537
Oct 15, 2026	10.14	10.32	10.10	10.28	10.28	1.38%	33,789
Oct 14, 2026	10.12	10.32	10.06	10.14	10.14	-	54,525
Oct 13, 2026	10.18	10.18	10.08	10.14	10.14	-	7,680
Oct 12, 2026	10.20	10.20	10.00	10.14	10.14	-0.98%	41,102
Oct 9, 2026	10.14	10.26	10.14	10.24	10.24	1.39%	29,920
Oct 8, 2026	10.18	10.18	10.02	10.10	10.10	-	9,784
Oct 7, 2026	10.14	10.20	10.10	10.10	10.10	-0.79%	10,396
Oct 6, 2026	10.18	10.28	10.02	10.18	10.18	-	59,195
Oct 5, 2026	10.36	10.36	10.14	10.18	10.18	-0.39%	8,661
Oct 2, 2026	10.28	10.36	10.22	10.22	10.22	-0.58%	5,388
Oct 1, 2026	10.56	10.56	10.26	10.28	10.28	-4.10%	72,920
Sep 30, 2026	10.16	10.74	10.00	10.72	10.72	6.14%	183,025
Sep 29, 2026	10.30	10.36	10.00	10.10	10.10	-1.56%	32,236
Sep 28, 2026	10.30	10.38	10.20	10.26	10.26	-1.16%	4,001
Sep 25, 2026	10.20	10.38	10.18	10.38	10.38	1.37%	9,223
Sep 24, 2026	10.28	10.28	10.20	10.24	10.24	-0.58%	15,482
Sep 23, 2026	10.46	10.58	10.12	10.30	10.30	-1.72%	44,108
Sep 22, 2026	10.34	10.48	10.26	10.48	10.48	2.14%	39,419
Sep 21, 2026	10.30	10.38	10.18	10.26	10.26	-0.39%	26,216
Sep 18, 2026	10.28	10.44	10.14	10.30	10.30	-	32,965
Sep 17, 2026	10.18	10.30	10.00	10.30	10.30	1.18%	49,865
Sep 16, 2026	10.14	10.30	10.14	10.18	10.18	0.39%	2,789
Sep 15, 2026	10.26	10.30	10.12	10.14	10.14	-1.17%	12,465
Sep 14, 2026	10.20	10.30	10.10	10.26	10.26	-0.39%	4,786
Sep 11, 2026	10.24	10.32	10.00	10.30	10.30	-0.19%	19,559
Sep 10, 2026	10.22	10.42	10.20	10.32	10.32	-1.53%	7,018
Sep 9, 2026	10.34	10.48	10.20	10.48	10.48	3.56%	42,191
Sep 8, 2026	10.20	10.38	10.00	10.12	10.12	-0.39%	33,597
Sep 7, 2026	10.32	10.34	10.10	10.16	10.16	-0.78%	12,719
Sep 4, 2026	10.10	10.24	10.00	10.24	10.24	1.79%	53,426
Sep 3, 2026	10.04	10.20	10.02	10.06	10.06	0.20%	12,618
Sep 2, 2026	10.06	10.10	10.02	10.04	10.04	-0.59%	10,246
Sep 1, 2026	10.14	10.14	10.04	10.10	10.10	-0.20%	12,008
Aug 31, 2026	10.08	10.20	10.06	10.12	10.12	0.60%	17,477
Aug 28, 2026	10.18	10.18	10.06	10.06	10.06	-0.59%	4,863
Aug 27, 2026	10.16	10.16	10.04	10.12	10.12	0.60%	10,642
Aug 26, 2026	10.18	10.22	10.04	10.06	10.06	-0.20%	11,611