BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	51.000	51.000	50.600	51.000	42.895	88
2022-06-24	51.600	52.000	50.400	50.400	42.390	251
2022-06-23	52.200	52.400	50.400	50.400	42.390	52
2022-06-22	52.000	52.000	51.000	51.600	43.400	9,353
2022-06-21	51.400	51.800	51.400	51.800	43.568	151
2022-06-20	50.200	51.800	50.200	50.800	42.727	911
2022-06-17	50.800	52.600	50.200	52.400	44.073	933
2022-06-15	52.000	52.000	50.800	50.800	42.727	338
2022-06-14	51.400	52.800	49.200	50.000	42.054	2,769
2022-06-13	56.000	57.600	54.000	54.000	45.418	747
2022-06-10	60.800	60.800	57.000	58.000	48.783	487
2022-06-09	60.600	60.600	58.600	59.000	49.624	101
2022-06-08	60.000	60.000	59.400	59.400	49.960	52
2022-06-07	61.200	61.200	59.400	59.400	49.960	1,011
2022-06-06	61.600	61.600	60.200	61.000	51.306	92
2022-06-03	61.400	61.800	60.800	61.600	51.811	241
2022-06-02	61.400	61.400	61.400	61.400	51.642	10
2022-06-01	62.200	62.200	61.000	61.400	51.642	23
2022-05-31	62.400	62.400	60.600	61.000	51.306	1,480
2022-05-30	61.200	65.000	58.200	62.800	52.820	2,350
2022-05-27	65.200	65.200	63.600	65.000	54.670	3
2022-05-26	63.600	65.600	63.200	64.800	54.502	65
2022-05-25	64.000	64.000	63.200	63.600	53.493	50
2022-05-24	64.800	64.800	63.800	64.000	53.829	76
2022-05-23	63.000	65.400	63.000	64.000	53.829	28,901
2022-05-20	62.000	62.600	61.000	62.600	52.652	278
2022-05-19	62.400	62.800	61.000	61.200	51.474	380
2022-05-18	63.000	63.400	62.800	62.800	52.820	2,162
2022-05-17	62.800	63.000	62.000	63.000	52.988	2,240
2022-05-16	63.400	63.400	61.000	62.000	52.147	510
2022-05-13	62.400	63.000	61.600	62.200	52.315	3,435
2022-05-12	65.000	65.000	61.200	61.200	51.474	824
2022-05-11	64.800	65.000	61.800	65.000	54.670	679
2022-05-10	65.600	65.800	63.400	65.000	54.670	1,414
2022-05-09	63.600	67.000	63.600	67.000	56.352	1,153
2022-05-06	68.800	68.800	65.200	66.800	56.184	483
2022-05-05	69.000	70.000	68.000	68.200	57.362	965
2022-05-04	66.800	68.800	65.600	68.800	57.866	941
2022-05-02	66.600	68.000	66.200	67.800	57.025	1,629
2022-04-29	64.800	68.200	64.800	67.200	56.521	307
2022-04-28	65.400	65.800	64.800	65.800	55.343	518
2022-04-27	67.000	67.000	64.200	65.400	55.007	874
2022-04-26	69.400	69.400	64.600	67.000	56.352	9,976
2022-04-25	66.400	69.800	61.800	69.400	58.371	2,706
2022-04-22	72.000	72.000	69.200	69.800	58.707	188
2022-04-21	71.200	72.000	70.000	71.000	59.717	6,860
2022-04-20	72.400	73.000	68.800	69.800	58.707	1,378
2022-04-19	72.400	72.400	71.000	71.000	59.717	1,021
2022-04-14	72.400	72.600	70.200	71.000	59.717	1,183
2022-04-13	73.000	76.200	72.600	72.600	61.062	563
2022-04-12	74.600	74.600	71.600	72.600	61.062	849
2022-04-11	75.000	75.600	74.000	74.000	62.240	1,360
2022-04-08	73.800	75.600	73.800	74.000	62.240	10,876
2022-04-07	72.800	74.400	72.000	74.000	62.240	9,994
2022-04-06	73.200	74.400	71.800	73.000	61.399	7,374
2022-04-05	73.400	73.800	72.600	73.200	61.567	2,706
2022-04-04	73.000	74.200	71.000	73.400	61.735	3,565
2022-04-01	71.800	71.800	70.000	70.800	59.549	5,510
2022-03-31	71.400	71.600	70.000	70.000	58.876	8,174
2022-03-30	70.800	72.400	70.600	71.400	60.053	5,783

← NewerPage 19 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.