BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	50.200	50.200	48.100	48.400	40.708	3,121
2023-03-10	51.000	51.000	50.000	50.200	42.222	795
2023-03-09	51.000	51.600	50.400	51.000	42.895	4,441
2023-03-08	51.600	51.600	50.400	50.600	42.559	2,365
2023-03-07	50.600	51.400	50.600	51.400	43.232	9,551
2023-03-06	50.600	51.800	50.000	50.600	42.559	8,379
2023-03-03	50.600	51.000	49.500	50.000	42.054	142,408
2023-03-02	49.600	50.600	49.200	49.600	41.718	228,811
2023-03-01	51.000	51.000	49.100	49.600	41.718	36,090
2023-02-28	49.700	51.200	49.600	50.000	42.054	2,729
2023-02-27	49.700	49.800	49.200	49.300	41.465	309
2023-02-24	49.300	49.600	48.500	49.000	41.213	674
2023-02-23	49.000	49.200	49.000	49.200	41.381	616
2023-02-22	49.000	49.000	48.200	49.000	41.213	716
2023-02-21	50.400	50.400	48.700	49.000	41.213	551
2023-02-20	50.400	50.400	49.000	50.000	42.054	2,168
2023-02-17	49.000	49.500	49.000	49.500	41.634	1,109
2023-02-16	49.000	50.000	48.000	48.600	40.877	4,471
2023-02-15	49.800	49.900	48.500	49.000	41.213	66,295
2023-02-14	49.800	49.800	49.000	49.000	41.213	3,728
2023-02-13	50.400	50.400	48.900	48.900	41.129	31,824
2023-02-10	50.000	50.000	49.200	49.300	41.465	5,356
2023-02-09	52.000	52.800	48.100	50.000	42.054	8,467
2023-02-08	52.200	52.600	52.000	52.000	43.736	1,186
2023-02-07	53.000	53.000	52.200	52.400	44.073	306
2023-02-06	52.600	52.800	52.200	52.200	43.904	1,334
2023-02-03	52.600	52.600	51.400	52.200	43.904	1,226
2023-02-02	53.000	53.000	51.400	52.000	43.736	18,728
2023-02-01	53.400	53.400	53.000	53.000	44.577	264
2023-01-31	53.600	53.600	52.600	53.000	44.577	701
2023-01-30	53.600	53.600	52.200	53.000	44.577	1,767
2023-01-27	54.600	54.600	53.000	53.000	44.577	6,297
2023-01-26	54.600	54.600	53.000	53.600	45.082	10,575
2023-01-25	56.000	56.000	52.400	53.800	45.250	9,969
2023-01-24	57.000	57.000	56.200	56.800	47.773	1,278
2023-01-23	57.000	57.000	56.200	56.200	47.269	179
2023-01-20	56.000	56.200	55.600	56.200	47.269	230
2023-01-19	55.600	57.000	55.000	55.800	46.932	693
2023-01-18	55.600	55.600	54.600	55.600	46.764	562
2023-01-17	55.400	56.400	54.200	55.600	46.764	55,749
2023-01-16	56.400	56.400	54.800	55.400	46.596	25,495
2023-01-13	57.000	57.000	55.000	56.400	47.437	3,568
2023-01-12	56.600	57.000	55.800	57.000	47.942	387
2023-01-11	56.200	57.200	55.800	56.000	47.101	1,807
2023-01-10	57.600	57.600	56.200	56.400	47.437	2,069
2023-01-09	57.200	57.200	56.600	56.800	47.773	4,113
2023-01-05	58.000	58.600	56.600	57.000	47.942	11,973
2023-01-04	58.200	58.400	57.800	57.800	48.614	16,328
2023-01-03	57.000	58.800	56.600	57.800	48.614	16,377
2023-01-02	55.600	57.000	55.600	56.800	47.773	5,771
2022-12-30	57.400	57.400	55.600	56.000	47.101	11,942
2022-12-29	55.800	57.000	55.800	56.400	47.437	8,735
2022-12-28	55.000	56.600	55.000	56.400	47.437	7,800
2022-12-27	56.400	56.400	51.200	54.200	45.587	5,850
2022-12-23	56.600	56.600	55.400	56.400	47.437	2,783
2022-12-22	57.000	57.600	55.800	56.600	47.605	3,099
2022-12-21	57.000	57.000	56.800	57.000	47.942	2,158
2022-12-20	56.800	58.000	54.800	57.000	47.942	2,282
2022-12-19	56.800	59.000	56.800	57.000	47.942	2,069
2022-12-16	58.400	59.000	55.800	56.400	47.437	2,271

← NewerPage 16 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.