Bank Ochrony Srodowiska S.A. (WSE:BOS)
Poland
· Delayed Price · Currency is PLN 10.10
-0.10 (-0.98%)
Apr 28, 2026, 5:00 PM CET
Bank Ochrony Srodowiska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 36,755 |
| 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 |