BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	46.200	49.000	46.200	48.100	40.456	536
2022-09-19	47.500	49.200	46.200	46.700	39.279	13,756
2022-09-16	49.900	51.000	46.700	46.700	39.279	86,090
2022-09-15	50.000	50.200	49.300	49.300	41.465	11,478
2022-09-14	49.200	50.400	49.200	49.900	41.970	11,371
2022-09-13	50.600	50.600	49.200	49.900	41.970	12,648
2022-09-12	50.600	50.600	49.900	50.000	42.054	6,148
2022-09-09	49.800	51.000	49.500	50.200	42.222	7,937
2022-09-08	48.900	51.000	48.900	50.200	42.222	4,017
2022-09-07	49.300	49.800	48.900	49.800	41.886	9,563
2022-09-06	48.900	49.900	48.900	49.800	41.886	605
2022-09-05	49.000	49.000	49.000	49.000	41.213	27,789
2022-09-02	49.000	49.400	48.900	49.000	41.213	10,452
2022-09-01	48.900	49.000	47.500	49.000	41.213	1,455
2022-08-31	48.600	48.900	47.200	48.900	41.129	1,012
2022-08-30	49.100	51.000	48.800	48.800	41.045	11,040
2022-08-29	51.400	51.400	49.100	49.200	41.381	1,102
2022-08-26	51.000	52.200	51.000	51.400	43.232	1,940
2022-08-25	49.300	52.200	49.300	51.400	43.232	24,024
2022-08-24	52.200	52.200	49.200	49.200	41.381	1,648
2022-08-23	53.400	53.400	51.200	51.800	43.568	1,548
2022-08-22	57.400	57.400	51.200	51.400	43.232	3,349
2022-08-19	60.800	60.800	55.000	55.000	46.259	5,261
2022-08-18	59.400	59.400	57.400	57.400	48.278	2,662
2022-08-17	59.400	59.600	57.200	58.200	48.951	3,510
2022-08-16	59.200	59.600	58.200	59.000	49.624	2,889
2022-08-12	59.600	59.600	58.600	59.600	50.128	1,517
2022-08-11	59.600	59.600	58.800	59.600	50.128	898
2022-08-10	61.800	61.800	58.600	59.600	50.128	2,979
2022-08-09	62.400	62.400	59.800	60.000	50.465	3,392
2022-08-08	60.000	62.800	58.400	61.600	51.811	4,017
2022-08-05	58.400	61.000	58.400	60.000	50.465	6,453
2022-08-04	62.000	62.000	58.400	61.000	51.306	1,491
2022-08-03	60.000	62.000	56.600	58.600	49.287	105,494
2022-08-02	59.600	59.800	58.200	59.000	49.624	6,947
2022-08-01	58.000	58.000	55.200	58.000	48.783	1,485
2022-07-29	55.400	58.200	55.000	55.200	46.428	649
2022-07-28	53.400	55.400	53.400	55.400	46.596	168
2022-07-27	54.000	55.000	52.000	54.000	45.418	10,653
2022-07-26	55.000	55.000	53.000	53.000	44.577	146
2022-07-25	55.000	55.000	53.800	54.000	45.418	9,785
2022-07-22	53.400	55.600	53.400	55.000	46.259	1,656
2022-07-21	56.000	56.000	53.400	55.400	46.596	22
2022-07-20	54.000	56.000	53.600	55.000	46.259	473
2022-07-19	54.600	54.600	53.400	53.400	44.914	141
2022-07-18	55.600	55.600	55.200	55.200	46.428	92
2022-07-15	54.000	55.800	52.400	53.600	45.082	23,374
2022-07-14	55.800	55.800	52.000	54.000	45.418	20,936
2022-07-13	55.800	55.800	53.200	54.000	45.418	20,936
2022-07-12	56.000	56.000	55.000	55.400	46.596	27,914
2022-07-11	55.800	55.800	55.200	55.200	46.428	30,638
2022-07-08	55.200	57.000	53.000	55.800	46.932	620
2022-07-07	51.600	54.800	51.600	54.800	46.091	27,932
2022-07-06	53.200	54.000	51.800	51.800	43.568	28,689
2022-07-05	56.200	58.000	53.800	55.000	46.259	654
2022-07-04	61.000	61.000	55.200	55.200	46.428	1,536
2022-07-01	55.800	61.200	52.800	61.200	51.474	862
2022-06-30	55.800	55.800	52.200	55.600	46.764	39,831
2022-06-29	51.600	54.400	51.600	54.400	45.755	13,327
2022-06-28	51.800	51.800	50.800	51.600	43.400	49

← NewerPage 18 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.