Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland
· Delayed Price · Currency is PLN 9.95
-0.13 (-1.29%)
At close: Mar 6, 2026
Bank Ochrony Srodowiska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 10.64 | 10.70 | 10.44 | 10.66 | 10.66 | 0.95% | 42,880 |
| Feb 3, 2026 | 10.14 | 10.80 | 10.10 | 10.56 | 10.56 | 3.94% | 281,588 |
| Feb 2, 2026 | 10.02 | 10.18 | 9.83 | 10.16 | 10.16 | -0.20% | 36,016 |
| Jan 30, 2026 | 10.10 | 10.20 | 9.90 | 10.18 | 10.18 | 0.59% | 40,107 |
| Jan 29, 2026 | 10.28 | 10.28 | 10.08 | 10.12 | 10.12 | -0.98% | 8,952 |
| Jan 28, 2026 | 10.22 | 10.44 | 10.18 | 10.22 | 10.22 | -0.39% | 11,492 |
| Jan 27, 2026 | 10.02 | 10.26 | 9.96 | 10.26 | 10.26 | 2.40% | 38,833 |
| Jan 26, 2026 | 10.06 | 10.12 | 10.00 | 10.02 | 10.02 | -0.20% | 7,290 |
| Jan 23, 2026 | 10.18 | 10.18 | 9.98 | 10.04 | 10.04 | -0.99% | 22,127 |
| Jan 22, 2026 | 10.06 | 10.16 | 10.00 | 10.14 | 10.14 | 1.40% | 29,613 |
| Jan 21, 2026 | 10.08 | 10.08 | 9.90 | 10.00 | 10.00 | - | 10,423 |
| Jan 20, 2026 | 10.14 | 10.14 | 9.90 | 10.00 | 10.00 | -1.77% | 31,631 |
| Jan 19, 2026 | 10.24 | 10.24 | 10.10 | 10.18 | 10.18 | -0.59% | 5,836 |
| Jan 16, 2026 | 10.18 | 10.24 | 10.06 | 10.24 | 10.24 | 0.59% | 44,122 |
| Jan 15, 2026 | 10.08 | 10.20 | 10.04 | 10.18 | 10.18 | 0.59% | 13,550 |
| Jan 14, 2026 | 10.16 | 10.16 | 10.02 | 10.12 | 10.12 | - | 13,121 |
| Jan 13, 2026 | 10.28 | 10.28 | 10.04 | 10.12 | 10.12 | -0.78% | 22,428 |
| Jan 12, 2026 | 10.36 | 10.38 | 10.00 | 10.20 | 10.20 | -0.97% | 39,381 |
| Jan 9, 2026 | 10.30 | 10.34 | 10.00 | 10.30 | 10.30 | - | 51,114 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.16 | 10.30 | 10.30 | -1.34% | 18,948 |
| Jan 7, 2026 | 10.54 | 10.64 | 10.14 | 10.44 | 10.44 | -0.57% | 68,196 |
| Jan 5, 2026 | 10.54 | 10.64 | 10.46 | 10.50 | 10.50 | 0.38% | 23,281 |
| Jan 2, 2026 | 10.00 | 10.54 | 9.96 | 10.46 | 10.46 | 5.02% | 54,356 |
| Dec 30, 2025 | 9.80 | 9.96 | 9.77 | 9.96 | 9.96 | 1.94% | 15,009 |
| Dec 29, 2025 | 9.70 | 9.80 | 9.65 | 9.77 | 9.77 | 0.72% | 10,617 |
| Dec 23, 2025 | 9.70 | 9.74 | 9.64 | 9.70 | 9.70 | 0.94% | 37,008 |
| Dec 22, 2025 | 9.84 | 9.85 | 9.55 | 9.61 | 9.61 | -2.44% | 86,398 |
| Dec 19, 2025 | 9.90 | 9.95 | 9.78 | 9.85 | 9.85 | -1.01% | 28,552 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.82 | 9.95 | 9.95 | -0.50% | 12,569 |
| Dec 17, 2025 | 9.87 | 10.00 | 9.70 | 10.00 | 10.00 | 1.52% | 15,141 |
| Dec 16, 2025 | 10.00 | 10.04 | 9.66 | 9.85 | 9.85 | -2.09% | 33,060 |
| Dec 15, 2025 | 10.16 | 10.16 | 9.95 | 10.06 | 10.06 | 0.20% | 18,766 |
| Dec 12, 2025 | 10.08 | 10.16 | 10.00 | 10.04 | 10.04 | 0.20% | 21,897 |
| Dec 11, 2025 | 10.14 | 10.20 | 9.94 | 10.02 | 10.02 | 0.20% | 23,890 |
| Dec 10, 2025 | 9.95 | 10.10 | 9.89 | 10.00 | 10.00 | 0.50% | 18,581 |
| Dec 9, 2025 | 9.98 | 10.04 | 9.80 | 9.95 | 9.95 | -0.20% | 37,088 |
| Dec 8, 2025 | 9.82 | 10.00 | 9.82 | 9.97 | 9.97 | 0.30% | 15,497 |
| Dec 5, 2025 | 10.00 | 10.08 | 9.81 | 9.94 | 9.94 | -2.36% | 39,442 |
| Dec 4, 2025 | 9.91 | 10.22 | 9.91 | 10.18 | 10.18 | 2.31% | 19,977 |
| Dec 3, 2025 | 10.04 | 10.08 | 9.91 | 9.95 | 9.95 | -1.29% | 30,892 |
| Dec 2, 2025 | 10.18 | 10.28 | 9.50 | 10.08 | 10.08 | -2.14% | 36,574 |
| Dec 1, 2025 | 10.30 | 10.46 | 10.20 | 10.30 | 10.30 | 0.19% | 17,352 |
| Nov 28, 2025 | 10.40 | 10.50 | 10.04 | 10.28 | 10.28 | -1.15% | 43,291 |
| Nov 27, 2025 | 10.52 | 10.52 | 10.38 | 10.40 | 10.40 | -1.14% | 11,065 |
| Nov 26, 2025 | 10.52 | 10.52 | 10.34 | 10.52 | 10.52 | 0.19% | 5,282 |
| Nov 25, 2025 | 10.34 | 10.60 | 10.34 | 10.50 | 10.50 | 1.16% | 9,517 |
| Nov 24, 2025 | 10.50 | 10.56 | 10.30 | 10.38 | 10.38 | -1.70% | 10,446 |
| Nov 21, 2025 | 10.50 | 10.76 | 10.40 | 10.56 | 10.56 | -2.04% | 17,642 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.78 | 10.78 | 10.78 | 0.19% | 6,009 |
| Nov 19, 2025 | 10.60 | 10.96 | 10.50 | 10.76 | 10.76 | 1.51% | 28,426 |
| Nov 18, 2025 | 10.98 | 10.98 | 10.44 | 10.60 | 10.60 | -3.46% | 42,077 |
| Nov 17, 2025 | 11.30 | 11.32 | 10.96 | 10.98 | 10.98 | -3.00% | 51,821 |
| Nov 14, 2025 | 11.54 | 11.58 | 11.28 | 11.32 | 11.32 | -1.91% | 42,837 |
| Nov 13, 2025 | 12.26 | 12.28 | 11.38 | 11.54 | 11.54 | -6.18% | 205,509 |
| Nov 12, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 53,790 |
| Nov 10, 2025 | 11.98 | 12.10 | 11.80 | 12.00 | 12.00 | 0.17% | 51,742 |
| Nov 7, 2025 | 12.20 | 12.20 | 11.80 | 11.98 | 11.98 | -0.33% | 17,193 |
| Nov 6, 2025 | 11.90 | 12.30 | 11.80 | 12.02 | 12.02 | 1.18% | 32,357 |
| Nov 5, 2025 | 12.04 | 12.18 | 11.70 | 11.88 | 11.88 | -1.33% | 14,536 |
| Nov 4, 2025 | 12.34 | 12.34 | 11.96 | 12.04 | 12.04 | -1.63% | 17,027 |
| Nov 3, 2025 | 12.18 | 12.42 | 12.00 | 12.24 | 12.24 | 1.66% | 68,875 |
| Oct 31, 2025 | 12.00 | 12.26 | 11.82 | 12.04 | 12.04 | 1.69% | 35,215 |
| Oct 30, 2025 | 11.90 | 12.06 | 11.80 | 11.84 | 11.84 | - | 13,521 |
| Oct 29, 2025 | 11.60 | 12.12 | 11.44 | 11.84 | 11.84 | 2.07% | 137,569 |
| Oct 28, 2025 | 11.56 | 11.64 | 11.44 | 11.60 | 11.60 | 0.69% | 16,565 |
| Oct 27, 2025 | 11.50 | 11.60 | 11.48 | 11.52 | 11.52 | -0.52% | 10,123 |
| Oct 24, 2025 | 11.44 | 11.58 | 11.30 | 11.58 | 11.58 | 1.22% | 8,659 |
| Oct 23, 2025 | 11.26 | 11.48 | 11.26 | 11.44 | 11.44 | 1.60% | 11,190 |
| Oct 22, 2025 | 11.50 | 11.54 | 11.26 | 11.26 | 11.26 | -1.57% | 9,851 |
| Oct 21, 2025 | 11.26 | 11.58 | 11.26 | 11.44 | 11.44 | 1.78% | 20,463 |
| Oct 20, 2025 | 11.18 | 11.28 | 11.18 | 11.24 | 11.24 | 0.54% | 17,672 |
| Oct 17, 2025 | 11.16 | 11.26 | 10.92 | 11.18 | 11.18 | - | 11,351 |
| Oct 16, 2025 | 11.18 | 11.26 | 11.10 | 11.18 | 11.18 | 0.72% | 7,558 |
| Oct 15, 2025 | 11.22 | 11.22 | 10.94 | 11.10 | 11.10 | -1.07% | 7,652 |
| Oct 14, 2025 | 11.00 | 11.22 | 10.90 | 11.22 | 11.22 | 2.00% | 9,560 |
| Oct 13, 2025 | 11.20 | 11.26 | 10.82 | 11.00 | 11.00 | -2.48% | 29,998 |
| Oct 10, 2025 | 11.34 | 11.34 | 11.18 | 11.28 | 11.28 | -0.53% | 2,375 |
| Oct 9, 2025 | 11.30 | 11.44 | 11.20 | 11.34 | 11.34 | -0.70% | 3,284 |