BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 168.00 | 168.00 | 164.80 | 166.60 | 166.60 | 6,622 |
| 2026-10-15 | 160.00 | 168.00 | 160.00 | 166.80 | 166.80 | 19,323 |
| 2026-10-14 | 165.80 | 165.80 | 162.80 | 164.00 | 164.00 | 4,878 |
| 2026-10-13 | 163.40 | 166.40 | 161.00 | 163.80 | 163.80 | 6,798 |
| 2026-10-12 | 163.40 | 168.00 | 163.40 | 167.00 | 167.00 | 6,596 |
| 2026-10-09 | 164.60 | 165.20 | 160.20 | 164.20 | 164.20 | 19,470 |
| 2026-10-08 | 167.80 | 167.80 | 162.00 | 162.60 | 162.60 | 15,990 |
| 2026-10-07 | 170.20 | 172.00 | 166.00 | 166.00 | 166.00 | 18,494 |
| 2026-10-06 | 166.40 | 174.80 | 164.20 | 174.80 | 174.80 | 20,802 |
| 2026-10-05 | 165.80 | 165.80 | 161.00 | 165.60 | 165.60 | 4,019 |
| 2026-10-02 | 164.80 | 164.80 | 159.40 | 163.80 | 163.80 | 15,327 |
| 2026-10-01 | 167.80 | 167.80 | 161.40 | 163.00 | 163.00 | 28,161 |
| 2026-09-30 | 165.20 | 167.80 | 164.00 | 166.20 | 166.20 | 71,859 |
| 2026-09-29 | 167.60 | 168.00 | 161.00 | 166.40 | 166.40 | 5,864 |
| 2026-09-28 | 168.00 | 168.20 | 164.60 | 168.20 | 168.20 | 6,531 |
| 2026-09-25 | 164.60 | 168.40 | 164.60 | 168.20 | 168.20 | 16,773 |
| 2026-09-24 | 163.60 | 168.40 | 162.80 | 168.20 | 168.20 | 24,784 |
| 2026-09-23 | 162.00 | 167.60 | 159.00 | 167.20 | 167.20 | 31,535 |
| 2026-09-22 | 158.60 | 162.00 | 156.00 | 161.40 | 161.40 | 65,058 |
| 2026-09-21 | 153.00 | 159.40 | 152.00 | 158.60 | 158.60 | 60,455 |
| 2026-09-18 | 154.40 | 154.40 | 150.60 | 152.60 | 152.60 | 43,656 |
| 2026-09-17 | 150.60 | 154.00 | 150.40 | 154.00 | 154.00 | 46,205 |
| 2026-09-16 | 150.80 | 150.80 | 149.20 | 150.40 | 150.40 | 263,068 |
| 2026-09-15 | 148.80 | 151.00 | 148.40 | 150.20 | 150.20 | 124,878 |
| 2026-09-14 | 151.60 | 153.00 | 149.20 | 150.60 | 150.60 | 8,585 |
| 2026-09-11 | 151.20 | 153.80 | 150.60 | 151.60 | 151.60 | 6,239 |
| 2026-09-10 | 153.40 | 156.00 | 151.20 | 151.80 | 151.80 | 88,169 |
| 2026-09-09 | 152.40 | 155.00 | 151.40 | 154.00 | 154.00 | 10,470 |
| 2026-09-08 | 149.00 | 153.40 | 147.20 | 153.00 | 153.00 | 18,725 |
| 2026-09-07 | 149.00 | 149.40 | 148.20 | 148.20 | 148.20 | 8,137 |
| 2026-09-04 | 149.40 | 149.40 | 147.60 | 149.00 | 149.00 | 8,224 |
| 2026-09-03 | 147.80 | 149.80 | 147.80 | 149.20 | 149.20 | 9,831 |
| 2026-09-02 | 146.60 | 148.60 | 146.20 | 148.00 | 148.00 | 8,655 |
| 2026-09-01 | 150.00 | 150.00 | 146.80 | 146.80 | 146.80 | 15,268 |
| 2026-08-31 | 149.00 | 151.40 | 149.00 | 150.60 | 150.60 | 6,934 |
| 2026-08-28 | 149.00 | 151.40 | 148.80 | 150.40 | 150.40 | 4,186 |
| 2026-08-27 | 151.40 | 153.00 | 148.60 | 148.80 | 148.80 | 10,638 |
| 2026-08-26 | 150.20 | 153.40 | 150.20 | 153.00 | 153.00 | 3,537 |
| 2026-08-25 | 152.00 | 152.00 | 150.40 | 151.20 | 151.20 | 3,012 |
| 2026-08-24 | 153.00 | 153.00 | 151.20 | 152.40 | 152.40 | 1,315 |
| 2026-08-21 | 152.20 | 153.80 | 151.00 | 151.00 | 151.00 | 4,695 |
| 2026-08-20 | 152.00 | 153.00 | 150.40 | 151.80 | 151.80 | 4,466 |
| 2026-08-19 | 153.40 | 154.60 | 150.60 | 152.80 | 152.80 | 8,072 |
| 2026-08-18 | 150.00 | 153.60 | 148.40 | 153.40 | 153.40 | 9,321 |
| 2026-08-17 | 151.60 | 153.00 | 149.00 | 150.00 | 150.00 | 12,242 |
| 2026-08-14 | 154.60 | 154.60 | 151.00 | 151.60 | 151.60 | 10,082 |
| 2026-08-13 | 151.20 | 154.80 | 151.20 | 154.80 | 154.80 | 9,715 |
| 2026-08-12 | 151.80 | 152.80 | 151.00 | 152.40 | 152.40 | 6,147 |
| 2026-08-11 | 153.20 | 155.00 | 153.00 | 153.40 | 153.40 | 10,415 |
| 2026-08-10 | 152.20 | 154.80 | 152.00 | 154.80 | 154.80 | 7,491 |
| 2026-08-07 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 6,252 |
| 2026-08-06 | 152.00 | 154.80 | 150.20 | 153.60 | 153.60 | 10,487 |
| 2026-08-05 | 154.00 | 155.00 | 147.00 | 155.00 | 155.00 | 34,799 |
| 2026-08-04 | 152.80 | 155.00 | 151.60 | 155.00 | 155.00 | 38,256 |
| 2026-08-03 | 155.00 | 155.00 | 150.80 | 151.80 | 151.80 | 23,857 |
| 2026-07-31 | 151.00 | 155.00 | 149.20 | 155.00 | 155.00 | 100,670 |
| 2026-07-30 | 143.40 | 151.00 | 143.40 | 149.40 | 149.40 | 33,746 |
| 2026-07-29 | 147.00 | 147.00 | 143.60 | 144.40 | 144.40 | 42,539 |
| 2026-07-28 | 148.00 | 148.00 | 144.20 | 146.80 | 146.80 | 6,074 |
| 2026-07-27 | 144.60 | 149.00 | 144.40 | 147.80 | 147.80 | 13,086 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 10.2000 PLN |
| 2025-04-17 | 7.8600 PLN |
| 2024-04-22 | 3.4100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.