BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	62.600	62.600	62.000	62.000	52.147	908
2023-09-04	63.800	63.800	61.600	62.000	52.147	8,459
2023-09-01	61.800	64.800	61.600	63.800	53.661	4,253
2023-08-31	62.200	64.000	61.800	64.000	53.829	20,990
2023-08-30	62.200	62.200	60.600	61.400	51.642	2,367
2023-08-29	62.200	62.200	62.000	62.000	52.147	20
2023-08-28	61.800	62.200	61.800	61.800	51.979	305
2023-08-25	61.000	63.400	61.000	61.800	51.979	530
2023-08-24	62.200	62.200	61.000	61.400	51.642	7,754
2023-08-23	62.600	62.600	59.200	61.200	51.474	5,486
2023-08-22	61.000	64.000	61.000	62.600	52.652	5,104
2023-08-21	61.800	61.800	60.600	61.000	51.306	11,465
2023-08-18	61.000	62.000	60.800	61.800	51.979	1,039
2023-08-17	60.400	62.000	59.200	60.800	51.138	4,321
2023-08-16	59.400	59.600	58.800	59.000	49.624	5,092
2023-08-14	60.400	61.800	60.000	60.000	50.465	2,844
2023-08-11	61.200	61.200	58.200	60.400	50.801	3,208
2023-08-10	62.000	62.800	60.800	61.200	51.474	6,428
2023-08-09	59.200	60.800	58.200	60.000	50.465	16,755
2023-08-08	62.200	65.600	59.400	60.000	50.465	5,593
2023-08-07	66.000	66.000	63.000	63.000	52.988	578
2023-08-04	64.000	66.000	63.600	66.000	55.511	639
2023-08-03	64.000	64.000	63.000	63.000	52.988	666
2023-08-02	66.000	66.000	63.000	64.000	53.829	1,427
2023-08-01	67.000	67.000	64.800	65.600	55.175	7,931
2023-07-31	65.000	65.600	63.000	65.000	54.670	2,506
2023-07-28	64.600	65.000	64.000	64.000	53.829	1,719
2023-07-27	64.400	66.000	64.400	65.000	54.670	3,483
2023-07-26	64.400	66.000	64.400	64.400	54.166	606
2023-07-25	66.000	66.000	64.200	64.200	53.997	532
2023-07-24	64.400	66.000	64.200	65.400	55.007	4,730
2023-07-21	64.400	64.400	63.200	64.000	53.829	7,162
2023-07-20	63.600	64.000	63.000	64.000	53.829	1,030
2023-07-19	64.600	64.800	63.600	64.000	53.829	325
2023-07-18	63.400	64.600	62.000	64.400	54.166	36,551
2023-07-17	64.200	64.400	62.000	63.600	53.493	1,654
2023-07-14	62.800	64.200	60.600	64.200	53.997	3,678
2023-07-13	62.800	63.000	62.800	63.000	52.988	549
2023-07-12	62.600	63.800	62.400	63.000	52.988	1,157
2023-07-11	62.400	62.400	61.600	62.400	52.483	1,144
2023-07-10	61.000	62.600	60.600	61.000	51.306	2,695
2023-07-07	59.000	61.000	59.000	61.000	51.306	6,513
2023-07-06	58.400	59.200	57.000	59.200	49.792	1,008
2023-07-05	60.000	60.000	58.200	58.600	49.287	1,793
2023-07-04	60.000	61.000	59.000	59.000	49.624	380
2023-07-03	60.000	60.000	59.400	59.600	50.128	567
2023-06-30	59.800	60.000	59.200	60.000	50.465	1,004
2023-06-29	59.800	60.000	58.200	59.000	49.624	13,025
2023-06-28	58.000	60.800	58.000	59.000	49.624	13,146
2023-06-27	57.600	61.600	57.000	59.000	49.624	11,137
2023-06-26	56.000	57.600	55.400	57.200	48.110	4,990
2023-06-23	57.600	57.800	56.200	56.200	47.269	261
2023-06-22	56.000	57.400	55.000	57.400	48.278	2,279
2023-06-21	55.600	56.600	55.600	56.400	47.437	1,605
2023-06-20	56.200	56.200	55.200	55.400	46.596	363
2023-06-19	56.000	56.400	55.600	55.800	46.932	1,209
2023-06-16	55.400	56.000	55.000	56.000	47.101	7,171
2023-06-15	55.600	55.600	55.000	55.000	46.259	919
2023-06-14	55.400	56.000	54.400	56.000	47.101	15,843
2023-06-13	56.000	56.000	54.800	55.400	46.596	803

← NewerPage 14 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.