Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland · Delayed Price · Currency is PLN 10.40
+0.14 (1.36%)
Sep 22, 2026, 11:35 AM CET
Bank Ochrony Srodowiska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |