BNP Paribas Bank Polska S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	76.000	76.600	75.000	75.200	63.249	46,433
2023-11-28	75.800	76.800	75.000	75.600	63.586	1,996
2023-11-27	75.200	75.400	74.200	74.800	62.913	5,405
2023-11-24	76.600	76.600	75.200	75.200	63.249	676
2023-11-23	76.600	76.800	75.200	76.600	64.427	1,741
2023-11-22	77.000	77.200	75.200	76.600	64.427	2,340
2023-11-21	73.400	75.800	72.600	75.800	63.754	17,214
2023-11-20	69.200	72.400	69.200	72.400	60.894	9,717
2023-11-17	70.000	70.000	69.000	69.400	58.371	1,282
2023-11-16	69.000	70.000	68.200	69.000	58.035	1,763
2023-11-15	67.800	69.000	67.600	68.200	57.362	3,912
2023-11-14	66.600	67.600	66.000	67.600	56.857	12,671
2023-11-13	67.400	67.400	66.200	66.200	55.680	29,284
2023-11-10	67.400	67.400	66.400	66.400	55.848	4,639
2023-11-09	68.000	68.000	66.400	66.600	56.016	31,444
2023-11-08	67.200	67.800	66.800	67.800	57.025	1,498
2023-11-07	65.200	67.400	65.000	67.200	56.521	4,196
2023-11-06	64.400	65.800	64.400	65.200	54.838	588
2023-11-03	65.000	65.000	62.400	64.000	53.829	4,716
2023-11-02	65.200	65.800	64.600	65.000	54.670	250
2023-10-31	64.000	66.000	64.000	64.600	54.334	21,790
2023-10-30	63.000	65.400	63.000	65.200	54.838	1,870
2023-10-27	63.800	65.400	63.600	63.600	53.493	1,363
2023-10-26	62.800	63.600	62.800	63.200	53.156	2,569
2023-10-25	62.200	64.000	62.200	63.000	52.988	18,061
2023-10-24	63.000	63.000	61.800	63.000	52.988	1,661
2023-10-23	62.800	63.000	61.600	61.600	51.811	35
2023-10-20	62.600	63.000	61.200	62.800	52.820	371
2023-10-19	63.800	63.800	61.200	62.600	52.652	1,896
2023-10-18	65.400	65.400	62.800	62.800	52.820	9,253
2023-10-17	65.200	65.400	64.600	65.400	55.007	4,894
2023-10-16	62.000	65.000	62.000	64.800	54.502	8,844
2023-10-13	59.200	62.000	59.200	62.000	52.147	1,633
2023-10-12	60.000	60.000	58.600	59.000	49.624	1,567
2023-10-11	60.000	60.000	59.800	59.800	50.297	596
2023-10-10	59.000	60.000	58.800	60.000	50.465	5,594
2023-10-09	59.400	59.800	59.000	59.000	49.624	2,844
2023-10-06	59.800	60.000	56.200	60.000	50.465	1,287
2023-10-05	57.600	60.000	56.400	60.000	50.465	822
2023-10-04	55.600	57.000	54.200	56.600	47.605	1,722
2023-10-03	58.200	58.200	55.000	56.800	47.773	3,068
2023-10-02	59.200	59.200	58.800	59.200	49.792	50
2023-09-29	59.600	59.600	59.000	59.400	49.960	1,184
2023-09-28	60.000	60.000	59.000	59.600	50.128	57,451
2023-09-27	59.400	61.200	59.400	60.000	50.465	55,524
2023-09-26	60.800	60.800	59.400	60.200	50.633	41,182
2023-09-25	61.200	61.200	59.400	61.000	51.306	291
2023-09-22	61.000	61.200	60.400	61.200	51.474	2,997
2023-09-21	60.600	61.000	60.600	60.800	51.138	34
2023-09-20	61.000	61.000	60.600	60.800	51.138	12
2023-09-19	61.000	61.000	61.000	61.000	51.306	1
2023-09-18	59.800	60.000	59.600	60.000	50.465	1,022
2023-09-15	60.400	61.000	59.600	59.600	50.128	131,806
2023-09-14	60.800	61.000	60.000	60.400	50.801	19,025
2023-09-13	61.400	61.400	60.800	61.200	51.474	1,631
2023-09-12	62.000	62.000	60.600	60.800	51.138	478
2023-09-11	61.600	61.600	60.800	61.400	51.642	690
2023-09-08	60.000	61.600	60.000	61.600	51.811	20,726
2023-09-07	61.200	61.200	60.000	60.200	50.633	2,027
2023-09-06	61.200	62.600	60.200	61.200	51.474	24,906

← NewerPage 13 of 21 · 1,254 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.