Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland · Delayed Price · Currency is PLN 10.54
+0.34 (3.33%)
Aug 11, 2026, 5:04 PM CET
Bank Ochrony Srodowiska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.20 | 10.40 | 10.16 | 10.28 | - | 0.78% | 16,838 |
| 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 |
| Jun 23, 2026 | 9.91 | 9.97 | 9.90 | 9.93 | 9.93 | -0.50% | 3,128 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.90 | 9.98 | 9.98 | -0.20% | 6,357 |
| Jun 19, 2026 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | - | 3,168 |
| Jun 18, 2026 | 10.04 | 10.04 | 9.95 | 10.00 | 10.00 | -0.40% | 6,851 |
| Jun 17, 2026 | 10.08 | 10.08 | 9.96 | 10.04 | 10.04 | -0.20% | 6,338 |
| Jun 16, 2026 | 9.98 | 10.06 | 9.93 | 10.06 | 10.06 | 0.80% | 20,978 |
| Jun 15, 2026 | 10.00 | 10.22 | 9.96 | 9.98 | 9.98 | -0.10% | 19,574 |
| Jun 12, 2026 | 9.91 | 10.14 | 9.89 | 9.99 | 9.99 | 0.71% | 24,958 |
| Jun 11, 2026 | 9.96 | 10.02 | 9.90 | 9.92 | 9.92 | -1.00% | 11,460 |
| Jun 10, 2026 | 9.95 | 10.06 | 9.94 | 10.02 | 10.02 | 0.40% | 10,685 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | 0.40% | 3,403 |
| Jun 8, 2026 | 10.06 | 10.06 | 9.89 | 9.94 | 9.94 | -1.19% | 10,630 |
| Jun 5, 2026 | 10.18 | 10.18 | 9.98 | 10.06 | 10.06 | -0.20% | 12,043 |
| Jun 3, 2026 | 10.06 | 10.10 | 9.97 | 10.08 | 10.08 | - | 8,425 |
| Jun 2, 2026 | 10.02 | 10.08 | 9.94 | 10.08 | 10.08 | 0.40% | 15,745 |