Bank Ochrony Srodowiska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	10.14	10.18	10.04	10.08	10.08	0.20%	15,756
Aug 24, 2026	10.36	10.36	10.00	10.06	10.06	-2.90%	49,529
Aug 21, 2026	10.34	10.40	10.20	10.36	10.36	0.19%	66,185
Aug 20, 2026	10.50	10.50	10.30	10.34	10.34	-0.39%	9,513
Aug 19, 2026	10.32	10.54	10.14	10.38	10.38	0.39%	56,130
Aug 18, 2026	10.60	10.60	10.24	10.34	10.34	-6.68%	147,037
Aug 17, 2026	10.92	11.14	10.84	11.08	11.08	0.91%	25,509
Aug 14, 2026	11.14	11.48	10.94	10.98	10.98	-2.31%	51,623
Aug 13, 2026	10.88	11.40	10.70	11.24	11.24	4.66%	230,886
Aug 12, 2026	10.44	10.78	10.44	10.74	10.74	1.90%	71,121
Aug 11, 2026	10.20	10.54	10.16	10.54	10.54	3.33%	44,134
Aug 10, 2026	10.28	10.32	10.16	10.20	10.20	-0.58%	9,173
Aug 7, 2026	10.40	10.40	10.26	10.26	10.26	-0.77%	24,023
Aug 6, 2026	10.32	10.36	10.24	10.34	10.34	0.19%	7,584
Aug 5, 2026	10.28	10.46	10.22	10.32	10.32	0.98%	15,999
Aug 4, 2026	10.30	10.36	10.22	10.22	10.22	-0.78%	17,664
Aug 3, 2026	10.30	10.42	10.24	10.30	10.30	0.19%	15,561
Jul 31, 2026	10.46	10.46	10.14	10.28	10.28	-0.96%	12,251
Jul 30, 2026	10.36	10.50	10.26	10.38	10.38	0.58%	13,991
Jul 29, 2026	10.46	10.66	10.22	10.32	10.32	-0.39%	70,358
Jul 28, 2026	10.20	10.50	10.04	10.36	10.36	2.37%	72,241
Jul 27, 2026	10.26	10.28	10.06	10.12	10.12	-0.98%	35,035
Jul 24, 2026	10.02	10.22	9.91	10.22	10.22	2.20%	80,175
Jul 23, 2026	9.78	10.14	9.76	10.00	10.00	2.25%	47,428
Jul 22, 2026	9.85	9.85	9.76	9.78	9.78	-0.71%	6,191
Jul 21, 2026	9.82	9.85	9.76	9.85	9.85	0.10%	7,487
Jul 20, 2026	9.84	9.92	9.80	9.84	9.84	-0.20%	3,630
Jul 17, 2026	9.90	9.90	9.82	9.86	9.86	-0.40%	10,431
Jul 16, 2026	9.88	9.96	9.84	9.90	9.90	-0.60%	3,760
Jul 15, 2026	10.00	10.00	9.82	9.96	9.96	-0.40%	10,446
Jul 14, 2026	10.04	10.04	9.95	10.00	10.00	-0.40%	2,043
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