Bank Ochrony Srodowiska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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