BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 96.600 | 96.800 | 95.400 | 95.400 | 82.987 | 2,679 |
| 2024-05-23 | 94.400 | 98.000 | 94.200 | 97.400 | 84.726 | 6,147 |
| 2024-05-22 | 95.000 | 95.000 | 94.000 | 94.000 | 81.769 | 5,978 |
| 2024-05-21 | 96.000 | 96.000 | 94.200 | 94.600 | 82.291 | 1,575 |
| 2024-05-20 | 94.000 | 97.200 | 93.600 | 96.400 | 83.856 | 32,902 |
| 2024-05-17 | 94.000 | 94.000 | 92.200 | 93.800 | 81.595 | 4,719 |
| 2024-05-16 | 94.400 | 94.400 | 93.800 | 94.000 | 81.769 | 9,654 |
| 2024-05-15 | 96.400 | 96.600 | 93.800 | 93.800 | 81.595 | 19,631 |
| 2024-05-14 | 99.000 | 99.000 | 96.600 | 96.800 | 84.204 | 22,428 |
| 2024-05-13 | 98.000 | 99.000 | 96.800 | 99.000 | 86.118 | 1,427 |
| 2024-05-10 | 103.00 | 103.00 | 98.400 | 98.800 | 85.944 | 3,375 |
| 2024-05-09 | 102.50 | 103.50 | 101.00 | 103.00 | 89.598 | 50,873 |
| 2024-05-08 | 102.50 | 102.50 | 100.00 | 102.50 | 89.163 | 79,880 |
| 2024-05-07 | 102.50 | 103.50 | 101.00 | 103.00 | 89.598 | 2,900 |
| 2024-05-06 | 102.00 | 102.50 | 99.600 | 102.50 | 89.163 | 124,134 |
| 2024-05-02 | 101.00 | 102.00 | 101.00 | 101.50 | 88.293 | 461 |
| 2024-04-30 | 102.50 | 103.00 | 100.00 | 101.00 | 87.858 | 222 |
| 2024-04-29 | 104.00 | 104.00 | 100.50 | 101.00 | 87.858 | 3,372 |
| 2024-04-26 | 104.50 | 106.50 | 102.50 | 104.00 | 90.467 | 1,739 |
| 2024-04-25 | 103.00 | 104.50 | 102.00 | 104.50 | 90.902 | 49 |
| 2024-04-24 | 104.50 | 105.00 | 102.00 | 104.00 | 90.467 | 1,206 |
| 2024-04-23 | 101.50 | 105.50 | 99.000 | 104.50 | 90.902 | 123,356 |
| 2024-04-22 | 101.00 | 101.00 | 100.00 | 101.00 | 87.858 | 50,520 |
| 2024-04-19 | 104.00 | 104.00 | 99.400 | 103.00 | 86.631 | 5,900 |
| 2024-04-18 | 103.50 | 104.00 | 102.50 | 102.50 | 86.211 | 373 |
| 2024-04-17 | 98.200 | 103.50 | 98.000 | 102.00 | 85.790 | 110,564 |
| 2024-04-16 | 104.50 | 104.50 | 101.00 | 102.50 | 86.211 | 179,369 |
| 2024-04-15 | 105.50 | 106.50 | 103.50 | 104.50 | 87.893 | 42,275 |
| 2024-04-12 | 103.00 | 106.00 | 103.00 | 105.50 | 88.734 | 2,691 |
| 2024-04-11 | 107.00 | 107.50 | 104.00 | 104.00 | 87.472 | 20,594 |
| 2024-04-10 | 103.50 | 108.00 | 103.00 | 107.00 | 89.996 | 9,453 |
| 2024-04-09 | 105.00 | 106.00 | 104.00 | 104.00 | 87.472 | 5,591 |
| 2024-04-08 | 102.00 | 108.00 | 101.00 | 105.00 | 88.313 | 117,042 |
| 2024-04-05 | 109.00 | 109.00 | 103.00 | 105.00 | 88.313 | 21,058 |
| 2024-04-04 | 110.00 | 110.00 | 108.00 | 110.00 | 92.519 | 20,649 |
| 2024-04-03 | 109.50 | 110.00 | 107.50 | 108.00 | 90.837 | 87,137 |
| 2024-04-02 | 109.00 | 111.00 | 109.00 | 110.00 | 92.519 | 2,572 |
| 2024-03-28 | 110.00 | 111.00 | 108.00 | 109.00 | 91.678 | 1,014 |
| 2024-03-27 | 110.00 | 111.00 | 108.00 | 108.00 | 90.837 | 70,290 |
| 2024-03-26 | 108.50 | 111.00 | 107.00 | 110.00 | 92.519 | 13,462 |
| 2024-03-25 | 112.00 | 112.00 | 107.00 | 108.00 | 90.837 | 2,470 |
| 2024-03-22 | 111.00 | 114.00 | 110.00 | 110.50 | 92.939 | 2,317 |
| 2024-03-21 | 106.00 | 112.00 | 106.00 | 110.50 | 92.939 | 13,633 |
| 2024-03-20 | 103.00 | 106.00 | 103.00 | 105.50 | 88.734 | 135,517 |
| 2024-03-19 | 106.00 | 106.00 | 102.00 | 104.50 | 87.893 | 16,212 |
| 2024-03-18 | 105.50 | 106.50 | 104.50 | 105.00 | 88.313 | 14,753 |
| 2024-03-15 | 106.00 | 106.00 | 101.00 | 104.50 | 87.893 | 9,865 |
| 2024-03-14 | 104.50 | 107.00 | 103.00 | 105.00 | 88.313 | 205,257 |
| 2024-03-13 | 97.200 | 104.50 | 97.200 | 104.00 | 87.472 | 12,067 |
| 2024-03-12 | 96.800 | 98.800 | 94.400 | 98.800 | 83.099 | 18,943 |
| 2024-03-11 | 96.600 | 97.000 | 93.800 | 97.000 | 81.585 | 534 |
| 2024-03-08 | 94.400 | 97.000 | 94.000 | 97.000 | 81.585 | 1,265 |
| 2024-03-07 | 96.000 | 96.400 | 91.800 | 94.000 | 79.062 | 5,140 |
| 2024-03-06 | 98.600 | 98.600 | 94.000 | 97.000 | 81.585 | 19,195 |
| 2024-03-05 | 102.50 | 103.00 | 98.000 | 99.200 | 83.435 | 11,216 |
| 2024-03-04 | 105.00 | 105.00 | 101.50 | 103.50 | 87.052 | 1,017 |
| 2024-03-01 | 105.50 | 105.50 | 102.50 | 105.00 | 88.313 | 1,265 |
| 2024-02-29 | 101.00 | 103.50 | 101.00 | 103.00 | 86.631 | 1,747 |
| 2024-02-28 | 103.00 | 106.50 | 101.00 | 101.00 | 84.949 | 3,906 |
| 2024-02-27 | 103.50 | 105.50 | 103.50 | 103.50 | 87.052 | 1,649 |
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.