BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.800	58.800	58.000	58.600	49.287	1,505
2022-12-14	58.800	59.000	58.000	58.800	49.456	2,277
2022-12-13	58.800	58.800	57.600	58.200	48.951	2,501
2022-12-12	58.000	59.000	58.000	58.800	49.456	2,094
2022-12-09	57.600	58.000	55.400	58.000	48.783	2,040
2022-12-08	58.000	58.000	54.800	57.400	48.278	2,538
2022-12-07	59.000	59.000	57.400	57.600	48.446	115
2022-12-06	59.800	59.800	59.200	59.200	49.792	22
2022-12-05	59.200	60.000	58.800	59.800	50.297	3,846
2022-12-02	58.800	59.800	58.000	59.600	50.128	3,323
2022-12-01	57.600	58.000	55.000	58.000	48.783	1,205
2022-11-30	56.800	56.800	56.400	56.400	47.437	540
2022-11-29	56.800	57.000	55.200	55.600	46.764	183
2022-11-28	55.000	56.200	55.000	56.200	47.269	156
2022-11-25	54.800	55.600	53.000	55.000	46.259	1,341
2022-11-24	54.400	54.400	53.800	54.000	45.418	65,348
2022-11-23	54.000	54.000	52.800	54.000	45.418	595
2022-11-22	54.000	54.000	53.400	54.000	45.418	3,073
2022-11-21	54.800	54.800	53.400	54.000	45.418	4,195
2022-11-18	53.800	54.400	52.200	54.000	45.418	2,463
2022-11-17	56.000	56.000	52.400	53.400	44.914	321
2022-11-16	56.400	56.400	54.000	55.000	46.259	133
2022-11-15	57.200	57.200	54.800	56.400	47.437	671
2022-11-14	57.200	57.200	54.000	56.000	47.101	3,231
2022-11-10	55.800	56.000	53.000	56.000	47.101	1,026
2022-11-09	57.000	57.000	54.000	56.800	47.773	536
2022-11-08	52.800	57.200	52.800	57.200	48.110	2,551
2022-11-07	50.200	53.000	49.000	52.600	44.241	5,155
2022-11-04	49.800	50.000	49.000	50.000	42.054	2,261
2022-11-03	49.800	49.900	49.800	49.800	41.886	1,283
2022-11-02	50.000	51.000	49.100	49.800	41.886	2,805
2022-10-31	50.000	50.200	49.700	50.000	42.054	2,965
2022-10-28	50.000	50.000	49.600	50.000	42.054	1,321
2022-10-27	49.900	50.600	49.900	50.600	42.559	686
2022-10-26	50.400	50.400	49.600	49.600	41.718	55
2022-10-25	50.400	50.400	49.900	50.400	42.390	983
2022-10-24	50.400	50.400	50.000	50.200	42.222	138
2022-10-21	50.800	50.800	50.600	50.600	42.559	150
2022-10-20	50.000	50.800	50.000	50.800	42.727	100
2022-10-19	49.900	50.000	49.900	50.000	42.054	287
2022-10-18	50.000	50.400	49.100	49.900	41.970	462
2022-10-17	49.400	50.200	47.700	50.200	42.222	1,193
2022-10-14	49.900	49.900	48.000	49.400	41.549	1,223
2022-10-13	48.600	51.000	48.600	49.600	41.718	35
2022-10-12	48.900	50.200	48.900	49.100	41.297	249
2022-10-11	50.000	52.000	50.000	50.000	42.054	11,121
2022-10-10	50.000	50.800	48.500	50.200	42.222	904
2022-10-07	51.000	51.000	50.800	50.800	42.727	23
2022-10-06	51.600	51.600	49.900	51.200	43.063	135
2022-10-05	51.800	51.800	48.600	50.600	42.559	4,161
2022-10-04	52.000	52.000	50.600	50.600	42.559	402
2022-10-03	52.400	52.400	49.000	50.600	42.559	10,807
2022-09-30	50.000	52.000	49.100	51.800	43.568	5,066
2022-09-29	48.300	51.000	48.300	51.000	42.895	10,221
2022-09-28	49.100	53.400	47.200	52.000	43.736	7,253
2022-09-27	48.000	49.000	46.700	49.000	41.213	1,067
2022-09-26	49.500	49.500	46.600	48.000	40.372	9,764
2022-09-23	48.800	48.800	47.300	48.000	40.372	77
2022-09-22	48.900	49.500	48.100	48.900	41.129	86
2022-09-21	47.900	49.000	47.300	48.000	40.372	561

← NewerPage 17 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.