Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland
· Delayed Price · Currency is PLN 9.94
-0.24 (-2.36%)
At close: Dec 5, 2025
Bank Ochrony Srodowiska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11.32 | 11.48 | 11.26 | 11.42 | 11.42 | 0.88% | 13,534 |
| Oct 7, 2025 | 11.70 | 11.70 | 11.04 | 11.32 | 11.32 | -1.91% | 20,326 |
| Oct 6, 2025 | 11.40 | 11.80 | 11.36 | 11.54 | 11.54 | 1.23% | 13,507 |
| Oct 3, 2025 | 11.36 | 11.50 | 11.24 | 11.40 | 11.40 | 0.88% | 9,748 |
| Oct 2, 2025 | 11.14 | 11.36 | 11.00 | 11.30 | 11.30 | 1.44% | 36,287 |
| Oct 1, 2025 | 11.18 | 11.18 | 11.02 | 11.14 | 11.14 | -0.54% | 7,647 |
| Sep 30, 2025 | 11.20 | 11.22 | 11.08 | 11.20 | 11.20 | 0.18% | 4,460 |
| Sep 29, 2025 | 11.28 | 11.28 | 11.14 | 11.18 | 11.18 | -0.89% | 1,926 |
| Sep 26, 2025 | 11.26 | 11.28 | 11.10 | 11.28 | 11.28 | - | 6,968 |
| Sep 25, 2025 | 11.28 | 11.36 | 11.12 | 11.28 | 11.28 | 0.18% | 2,713 |
| Sep 24, 2025 | 11.32 | 11.32 | 11.10 | 11.26 | 11.26 | -0.53% | 10,257 |
| Sep 23, 2025 | 11.22 | 11.34 | 11.10 | 11.32 | 11.32 | 0.89% | 6,401 |
| Sep 22, 2025 | 11.48 | 11.48 | 11.12 | 11.22 | 11.22 | -2.43% | 6,500 |
| Sep 19, 2025 | 11.30 | 11.50 | 11.00 | 11.50 | 11.50 | 1.95% | 28,200 |
| Sep 18, 2025 | 11.12 | 11.32 | 11.10 | 11.28 | 11.28 | -0.18% | 6,509 |
| Sep 17, 2025 | 11.48 | 11.48 | 10.82 | 11.30 | 11.30 | -1.57% | 32,792 |
| Sep 16, 2025 | 11.40 | 11.54 | 11.28 | 11.48 | 11.48 | 0.70% | 9,356 |
| Sep 15, 2025 | 11.52 | 11.72 | 11.40 | 11.40 | 11.40 | -2.06% | 5,162 |
| Sep 12, 2025 | 11.60 | 11.72 | 11.50 | 11.64 | 11.64 | 0.69% | 9,832 |
| Sep 11, 2025 | 11.50 | 11.60 | 11.38 | 11.56 | 11.56 | 1.40% | 8,400 |
| Sep 10, 2025 | 11.50 | 11.52 | 11.30 | 11.40 | 11.40 | -2.56% | 12,379 |
| Sep 9, 2025 | 11.66 | 11.78 | 11.42 | 11.70 | 11.70 | - | 9,917 |
| Sep 8, 2025 | 11.78 | 11.78 | 11.14 | 11.70 | 11.70 | 1.04% | 21,130 |
| Sep 5, 2025 | 11.40 | 11.80 | 11.40 | 11.58 | 11.58 | -1.86% | 6,294 |
| Sep 4, 2025 | 11.80 | 11.80 | 11.52 | 11.80 | 11.80 | 0.17% | 7,935 |
| Sep 3, 2025 | 11.40 | 11.80 | 11.32 | 11.78 | 11.78 | 4.06% | 11,408 |
| Sep 2, 2025 | 11.22 | 11.44 | 10.82 | 11.32 | 11.32 | - | 35,222 |
| Sep 1, 2025 | 11.66 | 11.70 | 11.20 | 11.32 | 11.32 | -3.08% | 19,306 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.54 | 11.68 | 11.68 | -1.85% | 7,235 |
| Aug 28, 2025 | 12.00 | 12.04 | 11.76 | 11.90 | 11.90 | -0.83% | 7,288 |
| Aug 27, 2025 | 12.16 | 12.22 | 12.00 | 12.00 | 12.00 | -0.99% | 12,029 |
| Aug 26, 2025 | 12.36 | 12.36 | 12.08 | 12.12 | 12.12 | -2.10% | 29,285 |
| Aug 25, 2025 | 12.10 | 12.40 | 11.86 | 12.38 | 12.38 | 2.31% | 100,345 |
| Aug 22, 2025 | 12.16 | 12.32 | 11.36 | 12.10 | 12.10 | -2.26% | 118,836 |
| Aug 21, 2025 | 12.56 | 12.56 | 11.98 | 12.38 | 12.38 | -1.43% | 53,219 |
| Aug 20, 2025 | 12.60 | 12.68 | 12.36 | 12.56 | 12.56 | -0.16% | 45,445 |
| Aug 19, 2025 | 12.14 | 12.60 | 12.04 | 12.58 | 12.58 | 4.66% | 95,915 |
| Aug 18, 2025 | 11.60 | 12.10 | 11.50 | 12.02 | 12.02 | 5.07% | 141,356 |
| Aug 14, 2025 | 10.54 | 11.56 | 10.54 | 11.44 | 11.44 | 11.07% | 298,493 |
| Aug 13, 2025 | 10.38 | 10.40 | 10.14 | 10.30 | 10.30 | 0.59% | 11,065 |
| Aug 12, 2025 | 10.32 | 10.34 | 10.24 | 10.24 | 10.24 | -0.58% | 29,774 |
| Aug 11, 2025 | 10.44 | 10.44 | 10.20 | 10.30 | 10.30 | -1.34% | 9,933 |
| Aug 8, 2025 | 10.30 | 10.48 | 10.30 | 10.44 | 10.44 | 0.77% | 3,997 |
| Aug 7, 2025 | 10.28 | 10.48 | 10.28 | 10.36 | 10.36 | 0.78% | 9,630 |
| Aug 6, 2025 | 10.20 | 10.30 | 10.10 | 10.28 | 10.28 | 1.18% | 8,130 |
| Aug 5, 2025 | 10.26 | 10.26 | 10.10 | 10.16 | 10.16 | -0.97% | 21,706 |
| Aug 4, 2025 | 10.14 | 10.32 | 10.14 | 10.26 | 10.26 | 1.79% | 1,547 |
| Aug 1, 2025 | 10.26 | 10.44 | 10.02 | 10.08 | 10.08 | -2.14% | 19,551 |
| Jul 31, 2025 | 10.30 | 10.48 | 10.30 | 10.30 | 10.30 | -1.53% | 8,069 |
| Jul 30, 2025 | 10.38 | 10.48 | 10.30 | 10.46 | 10.46 | 0.97% | 5,496 |
| Jul 29, 2025 | 10.24 | 10.38 | 10.24 | 10.36 | 10.36 | 0.39% | 1,939 |
| Jul 28, 2025 | 10.40 | 10.50 | 10.18 | 10.32 | 10.32 | -0.77% | 12,618 |
| Jul 25, 2025 | 10.48 | 10.48 | 10.34 | 10.40 | 10.40 | - | 1,513 |
| Jul 24, 2025 | 10.36 | 10.52 | 10.34 | 10.40 | 10.40 | 0.39% | 4,314 |
| Jul 23, 2025 | 10.42 | 10.66 | 10.34 | 10.36 | 10.36 | -1.89% | 16,891 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.30 | 10.56 | 10.56 | -0.75% | 10,168 |
| Jul 21, 2025 | 10.60 | 10.78 | 10.40 | 10.64 | 10.64 | 1.33% | 16,648 |
| Jul 18, 2025 | 10.26 | 10.66 | 10.18 | 10.50 | 10.50 | 2.94% | 55,028 |
| Jul 17, 2025 | 10.20 | 10.28 | 10.18 | 10.20 | 10.20 | -0.78% | 6,385 |