BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 106.00 | 106.00 | 103.50 | 105.00 | 91.337 | 720 |
| 2024-08-19 | 106.00 | 106.00 | 101.00 | 106.00 | 92.207 | 11,985 |
| 2024-08-16 | 102.00 | 105.00 | 102.00 | 105.00 | 91.337 | 2,013 |
| 2024-08-14 | 101.50 | 102.50 | 100.00 | 102.50 | 89.163 | 2,156 |
| 2024-08-13 | 99.000 | 101.50 | 98.000 | 101.50 | 88.293 | 2,033 |
| 2024-08-12 | 97.200 | 98.000 | 94.200 | 98.000 | 85.248 | 3,152 |
| 2024-08-09 | 95.400 | 98.800 | 94.600 | 96.400 | 83.856 | 1,229 |
| 2024-08-08 | 95.600 | 95.800 | 93.000 | 95.400 | 82.987 | 33,198 |
| 2024-08-07 | 95.800 | 96.600 | 94.000 | 95.000 | 82.639 | 20,702 |
| 2024-08-06 | 96.400 | 101.00 | 94.000 | 95.600 | 83.161 | 18,579 |
| 2024-08-05 | 97.800 | 98.000 | 92.800 | 94.400 | 82.117 | 10,771 |
| 2024-08-02 | 100.00 | 103.00 | 98.200 | 99.600 | 86.640 | 3,914 |
| 2024-08-01 | 99.800 | 104.00 | 99.800 | 102.00 | 88.728 | 2,614 |
| 2024-07-31 | 100.00 | 101.50 | 99.800 | 101.00 | 87.858 | 5,193 |
| 2024-07-30 | 101.50 | 101.50 | 99.200 | 99.200 | 86.292 | 11,390 |
| 2024-07-29 | 99.200 | 102.00 | 98.800 | 99.000 | 86.118 | 2,189 |
| 2024-07-26 | 97.600 | 102.00 | 97.600 | 99.000 | 86.118 | 1,718 |
| 2024-07-25 | 99.200 | 102.50 | 98.000 | 98.800 | 85.944 | 4,644 |
| 2024-07-24 | 101.50 | 102.00 | 100.00 | 100.50 | 87.423 | 1,922 |
| 2024-07-23 | 104.50 | 104.50 | 101.50 | 101.50 | 88.293 | 11,994 |
| 2024-07-22 | 105.00 | 105.50 | 102.00 | 103.50 | 90.033 | 2,549 |
| 2024-07-19 | 104.00 | 105.50 | 102.00 | 105.50 | 91.772 | 6,774 |
| 2024-07-18 | 102.00 | 104.00 | 101.00 | 104.00 | 90.467 | 3,569 |
| 2024-07-17 | 102.00 | 102.00 | 100.00 | 102.00 | 88.728 | 11,010 |
| 2024-07-16 | 106.00 | 106.00 | 102.00 | 102.00 | 88.728 | 79,207 |
| 2024-07-15 | 105.00 | 106.50 | 104.50 | 106.00 | 92.207 | 41,941 |
| 2024-07-12 | 104.50 | 106.50 | 103.00 | 106.50 | 92.642 | 23,680 |
| 2024-07-11 | 103.00 | 105.00 | 102.50 | 105.00 | 91.337 | 59,498 |
| 2024-07-10 | 103.00 | 103.00 | 102.00 | 102.50 | 89.163 | 1,955 |
| 2024-07-09 | 100.50 | 104.00 | 100.50 | 103.00 | 89.598 | 1,180 |
| 2024-07-08 | 100.00 | 101.50 | 99.600 | 101.50 | 88.293 | 760 |
| 2024-07-05 | 102.50 | 103.00 | 100.50 | 100.50 | 87.423 | 1,713 |
| 2024-07-04 | 104.00 | 104.00 | 101.50 | 101.50 | 88.293 | 308 |
| 2024-07-03 | 104.50 | 104.50 | 102.50 | 103.50 | 90.033 | 228 |
| 2024-07-02 | 102.00 | 104.00 | 101.00 | 104.00 | 90.467 | 125,654 |
| 2024-07-01 | 101.50 | 103.00 | 101.50 | 102.00 | 88.728 | 9,101 |
| 2024-06-28 | 100.50 | 106.50 | 99.000 | 101.00 | 87.858 | 12,247 |
| 2024-06-27 | 103.00 | 103.00 | 100.00 | 100.00 | 86.988 | 3,713 |
| 2024-06-26 | 100.50 | 103.00 | 100.00 | 100.00 | 86.988 | 31,385 |
| 2024-06-25 | 102.50 | 104.50 | 100.50 | 100.50 | 87.423 | 9,937 |
| 2024-06-24 | 106.00 | 107.00 | 102.00 | 102.00 | 88.728 | 48,360 |
| 2024-06-21 | 100.50 | 112.00 | 98.800 | 112.00 | 97.427 | 247,283 |
| 2024-06-20 | 102.00 | 103.00 | 99.600 | 100.50 | 87.423 | 21,109 |
| 2024-06-19 | 98.000 | 101.50 | 96.800 | 100.00 | 86.988 | 9,224 |
| 2024-06-18 | 97.000 | 99.800 | 97.000 | 98.000 | 85.248 | 59,098 |
| 2024-06-17 | 96.400 | 97.200 | 96.000 | 97.000 | 84.378 | 586 |
| 2024-06-14 | 96.600 | 97.000 | 96.000 | 97.000 | 84.378 | 11,256 |
| 2024-06-13 | 96.600 | 97.400 | 96.600 | 97.000 | 84.378 | 388 |
| 2024-06-12 | 96.200 | 98.000 | 96.000 | 98.000 | 85.248 | 3,976 |
| 2024-06-11 | 98.000 | 98.400 | 96.000 | 96.000 | 83.508 | 14,816 |
| 2024-06-10 | 96.000 | 96.800 | 96.000 | 96.800 | 84.204 | 1,375 |
| 2024-06-07 | 97.000 | 98.000 | 96.800 | 96.800 | 84.204 | 2,049 |
| 2024-06-06 | 96.400 | 97.400 | 95.600 | 97.000 | 84.378 | 203,784 |
| 2024-06-05 | 95.600 | 96.800 | 95.600 | 96.800 | 84.204 | 392 |
| 2024-06-04 | 96.400 | 97.400 | 95.800 | 96.600 | 84.030 | 5,120 |
| 2024-06-03 | 94.200 | 98.000 | 94.200 | 98.000 | 85.248 | 4,054 |
| 2024-05-31 | 94.800 | 96.600 | 94.200 | 96.600 | 84.030 | 16,724 |
| 2024-05-29 | 96.600 | 96.600 | 94.200 | 94.200 | 81.943 | 2,611 |
| 2024-05-28 | 95.000 | 95.600 | 94.600 | 95.400 | 82.987 | 11,336 |
| 2024-05-27 | 97.400 | 97.400 | 94.600 | 94.800 | 82.465 | 2,104 |
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.