Bank Ochrony Srodowiska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	10.12	10.14	10.04	10.10	10.10	-0.20%	9,683
Apr 29, 2026	10.04	10.18	10.04	10.12	10.12	0.20%	13,303
Apr 28, 2026	10.26	10.26	10.02	10.10	10.10	-0.98%	24,336
Apr 27, 2026	10.20	10.28	10.10	10.20	10.20	-	20,796
Apr 24, 2026	10.28	10.38	10.08	10.20	10.20	-	39,275
Apr 23, 2026	10.36	10.38	10.08	10.20	10.20	-	30,522
Apr 22, 2026	10.18	10.48	10.10	10.20	10.20	0.99%	35,200
Apr 21, 2026	10.06	10.20	10.06	10.10	10.10	0.40%	14,948
Apr 20, 2026	10.40	10.40	10.04	10.06	10.06	-2.33%	41,493
Apr 17, 2026	10.54	10.54	10.28	10.30	10.30	-1.15%	67,603
Apr 16, 2026	10.48	10.78	10.26	10.42	10.42	2.56%	169,261
Apr 15, 2026	10.24	10.26	10.06	10.16	10.16	-0.39%	22,247
Apr 14, 2026	10.20	10.24	10.10	10.20	10.20	0.20%	16,206
Apr 13, 2026	10.16	10.22	10.06	10.18	10.18	-0.39%	5,380
Apr 10, 2026	10.14	10.24	10.12	10.22	10.22	1.19%	12,793
Apr 9, 2026	10.24	10.24	10.06	10.10	10.10	-1.37%	11,846
Apr 8, 2026	10.24	10.28	10.14	10.24	10.24	1.39%	23,051
Apr 7, 2026	10.08	10.18	10.00	10.10	10.10	0.40%	24,582
Apr 2, 2026	10.16	10.16	10.00	10.06	10.06	0.20%	3,180
Apr 1, 2026	10.12	10.20	10.04	10.04	10.04	-0.40%	7,985
Mar 31, 2026	10.00	10.08	10.00	10.08	10.08	0.20%	18,390
Mar 30, 2026	10.00	10.08	9.86	10.06	10.06	-0.20%	17,794
Mar 27, 2026	10.02	10.18	9.84	10.08	10.08	-0.20%	25,620
Mar 26, 2026	10.20	10.20	10.00	10.10	10.10	-0.79%	16,550
Mar 25, 2026	10.32	10.32	10.00	10.18	10.18	-1.74%	33,671
Mar 24, 2026	10.38	10.42	10.10	10.36	10.36	-0.19%	31,456
Mar 23, 2026	10.18	10.42	9.96	10.38	10.38	1.96%	38,255
Mar 20, 2026	10.10	10.18	10.02	10.18	10.18	1.80%	16,293
Mar 19, 2026	10.24	10.34	9.99	10.00	10.00	-1.19%	31,865
Mar 18, 2026	10.34	10.34	10.12	10.12	10.12	-0.78%	9,530