BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	56.400	56.400	55.600	56.400	47.437	3,691
2023-06-09	54.800	56.800	53.600	56.400	47.437	9,995
2023-06-07	53.600	54.600	53.400	54.600	45.923	13,385
2023-06-06	53.000	53.600	52.600	53.600	45.082	3,747
2023-06-05	52.200	53.600	52.200	52.400	44.073	1,678
2023-06-02	51.200	53.800	51.200	53.800	45.250	1,351
2023-06-01	50.600	51.200	50.600	51.200	43.063	2,019
2023-05-31	51.200	51.200	50.400	51.200	43.063	2,171
2023-05-30	52.000	52.200	51.200	51.400	43.232	366
2023-05-29	52.000	52.000	51.200	52.000	43.736	2,099
2023-05-26	52.400	52.800	51.200	52.400	44.073	1,583
2023-05-25	51.800	52.600	51.600	51.600	43.400	2,829
2023-05-24	53.600	53.600	51.400	51.800	43.568	2,552
2023-05-23	53.800	53.800	52.400	53.000	44.577	3,447
2023-05-22	54.000	54.000	52.600	53.400	44.914	3,389
2023-05-19	53.600	54.800	53.400	53.600	45.082	3,315
2023-05-18	54.600	54.800	53.800	53.800	45.250	610
2023-05-17	55.000	55.000	53.800	54.800	46.091	183
2023-05-16	54.200	54.800	53.600	54.800	46.091	2,694
2023-05-15	55.800	55.800	53.200	54.800	46.091	9,446
2023-05-12	53.400	56.000	51.200	56.000	47.101	76,038
2023-05-11	55.200	55.200	53.200	53.200	44.746	1,509
2023-05-10	55.000	56.000	53.400	54.600	45.923	8,943
2023-05-09	52.600	54.800	52.600	53.000	44.577	967
2023-05-08	52.000	55.000	52.000	52.600	44.241	2,054
2023-05-05	51.000	52.200	50.000	51.000	42.895	1,672
2023-05-04	53.000	53.000	51.200	51.200	43.063	2,534
2023-05-02	52.400	53.400	52.400	53.000	44.577	787
2023-04-28	53.600	53.600	52.600	52.600	44.241	317
2023-04-27	54.400	54.400	52.600	53.000	44.577	2,993
2023-04-26	54.000	54.800	52.600	52.800	44.409	2,361
2023-04-25	55.200	55.200	53.600	54.000	45.418	168
2023-04-24	55.600	55.800	54.200	54.600	45.923	1,670
2023-04-21	56.200	56.600	55.200	55.200	46.428	5,908
2023-04-20	58.200	58.200	56.400	56.600	47.605	11,838
2023-04-19	56.400	57.600	56.400	56.600	47.605	2,900
2023-04-18	57.000	57.600	56.200	56.800	47.773	2,762
2023-04-17	56.200	57.000	55.600	57.000	47.942	1,830
2023-04-14	55.000	56.600	55.000	56.000	47.101	3,718
2023-04-13	55.000	59.000	51.400	56.000	47.101	31,617
2023-04-12	53.200	56.000	52.400	54.600	45.923	4,922
2023-04-11	51.400	53.800	51.400	53.800	45.250	4,160
2023-04-06	53.800	54.000	51.000	51.400	43.232	5,638
2023-04-05	54.800	54.800	53.600	54.000	45.418	1,277
2023-04-04	54.800	55.400	54.200	54.200	45.587	6,738
2023-04-03	53.200	55.000	53.200	54.600	45.923	2,825
2023-03-31	53.200	54.400	52.800	53.200	44.746	2,430
2023-03-30	50.600	53.200	50.200	53.200	44.746	4,907
2023-03-29	51.400	51.400	50.200	50.200	42.222	572
2023-03-28	49.500	51.000	49.400	49.700	41.802	4,099
2023-03-27	49.500	49.500	48.400	48.400	40.708	622
2023-03-24	48.500	49.900	48.300	48.300	40.624	1,475
2023-03-23	49.900	51.000	48.400	48.600	40.877	2,054
2023-03-22	50.000	51.000	48.000	49.400	41.549	2,687
2023-03-21	51.400	52.600	49.300	49.700	41.802	6,351
2023-03-20	51.000	51.000	49.200	51.000	42.895	6,936
2023-03-17	48.400	51.400	47.600	51.200	43.063	149,850
2023-03-16	46.500	47.600	46.100	47.600	40.035	2,586
2023-03-15	47.500	47.500	46.000	46.800	39.363	3,954
2023-03-14	49.000	49.000	46.600	47.500	39.951	9,029

← NewerPage 15 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.