Bank Ochrony Srodowiska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	10.20	10.32	10.06	10.20	10.20	0.20%	10,148
Mar 16, 2026	10.12	10.24	10.04	10.18	10.18	0.20%	9,652
Mar 13, 2026	10.08	10.18	10.04	10.16	10.16	-0.39%	4,505
Mar 12, 2026	10.28	10.30	10.08	10.20	10.20	-0.78%	11,201
Mar 11, 2026	10.34	10.34	10.08	10.28	10.28	-0.19%	10,825
Mar 10, 2026	10.12	10.38	10.12	10.30	10.30	3.00%	19,229
Mar 9, 2026	9.95	10.12	9.90	10.00	10.00	0.50%	25,520
Mar 6, 2026	10.10	10.22	9.95	9.95	9.95	-1.29%	56,251
Mar 5, 2026	10.20	10.30	10.00	10.08	10.08	-0.79%	36,688
Mar 4, 2026	10.10	10.30	10.08	10.16	10.16	1.40%	33,217
Mar 3, 2026	10.36	10.38	10.00	10.02	10.02	-4.21%	78,142
Mar 2, 2026	10.80	10.88	10.14	10.46	10.46	-5.25%	117,140
Feb 27, 2026	11.06	11.06	10.92	11.04	11.04	-0.18%	25,716
Feb 26, 2026	11.00	11.08	10.94	11.06	11.06	0.36%	7,973
Feb 25, 2026	11.04	11.10	10.92	11.02	11.02	-0.18%	15,695
Feb 24, 2026	11.12	11.26	10.90	11.04	11.04	-1.78%	23,147
Feb 23, 2026	11.24	11.34	11.16	11.24	11.24	-0.18%	7,048
Feb 20, 2026	11.20	11.32	11.16	11.26	11.26	-0.53%	40,000
Feb 19, 2026	11.10	11.40	11.10	11.32	11.32	2.17%	19,905
Feb 18, 2026	11.20	11.32	11.06	11.08	11.08	-0.89%	46,181
Feb 17, 2026	11.50	11.50	11.08	11.18	11.18	-1.93%	51,148
Feb 16, 2026	11.22	11.44	11.02	11.40	11.40	2.89%	51,008
Feb 13, 2026	11.18	11.20	10.64	11.08	11.08	-0.54%	104,252
Feb 12, 2026	11.28	11.34	11.04	11.14	11.14	-1.24%	43,576
Feb 11, 2026	11.24	11.28	10.90	11.28	11.28	1.62%	116,221
Feb 10, 2026	10.56	11.22	10.56	11.10	11.10	5.92%	270,901
Feb 9, 2026	10.46	10.56	10.30	10.48	10.48	-0.57%	18,662
Feb 6, 2026	10.58	10.58	10.36	10.54	10.54	0.38%	15,949
Feb 5, 2026	10.76	10.92	10.46	10.50	10.50	-1.50%	79,164