BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	144.00	145.60	143.20	144.80	144.80	31,322
2026-07-23	149.20	149.20	144.20	144.20	144.20	26,363
2026-07-22	147.20	149.80	147.00	149.20	149.20	11,922
2026-07-21	148.40	149.40	147.40	149.00	149.00	19,193
2026-07-20	147.60	149.60	145.60	148.40	148.40	13,697
2026-07-17	151.00	151.00	144.60	147.60	147.60	42,061
2026-07-16	153.40	154.20	149.40	152.00	152.00	92,358
2026-07-15	153.00	153.40	151.80	153.00	153.00	30,001
2026-07-14	155.00	155.00	150.20	152.80	152.80	89,414
2026-07-13	150.80	154.80	148.60	154.80	154.80	79,442
2026-07-10	148.00	152.20	147.00	152.00	152.00	90,831
2026-07-09	148.00	148.60	145.60	147.20	147.20	33,344
2026-07-08	147.00	148.80	145.20	147.00	147.00	31,479
2026-07-07	148.60	148.60	146.00	146.00	146.00	15,360
2026-07-06	149.40	149.40	147.00	148.60	148.60	6,699
2026-07-03	147.80	149.20	147.00	149.20	149.20	11,488
2026-07-02	147.80	149.00	146.20	149.00	149.00	4,342
2026-07-01	149.00	149.00	145.20	147.80	147.80	18,171
2026-06-30	147.40	149.00	145.20	149.00	149.00	38,968
2026-06-29	147.40	148.60	142.80	147.00	147.00	39,974
2026-06-26	148.20	148.80	145.80	147.40	147.40	32,249
2026-06-25	148.60	148.60	145.80	147.20	147.20	21,328
2026-06-24	149.00	149.00	145.00	148.60	148.60	137,251
2026-06-23	150.80	150.80	146.00	146.00	146.00	102,470
2026-06-22	152.80	154.00	151.00	151.00	151.00	34,162
2026-06-19	157.20	157.80	150.60	154.20	154.20	208,837
2026-06-18	158.40	164.40	156.20	163.00	163.00	54,929
2026-06-17	158.00	164.60	156.00	163.00	163.00	67,317
2026-06-16	155.00	158.20	154.20	157.80	157.80	19,283
2026-06-15	154.60	156.80	153.00	154.80	154.80	11,788
2026-06-12	148.00	153.00	144.60	153.00	153.00	15,350
2026-06-11	148.00	148.00	145.20	146.40	146.40	3,071
2026-06-10	146.20	148.20	144.20	148.20	148.20	4,449
2026-06-09	144.80	146.80	142.80	146.20	146.20	2,517
2026-06-08	148.00	148.20	143.20	144.80	144.80	3,325
2026-06-05	147.00	149.00	145.60	148.60	148.60	13,693
2026-06-03	145.80	149.00	144.80	146.40	146.40	10,730
2026-06-02	143.20	145.60	142.20	145.20	145.20	5,509
2026-06-01	144.00	144.00	140.20	143.00	143.00	194,838
2026-05-29	143.40	144.40	142.20	144.40	144.40	7,100
2026-05-28	143.00	143.40	140.20	143.40	143.40	4,558
2026-05-27	143.20	143.60	141.60	143.00	143.00	9,427
2026-05-26	146.20	146.20	142.20	143.80	143.80	11,084
2026-05-25	143.80	145.80	143.20	145.40	145.40	29,988
2026-05-22	144.00	144.00	141.80	143.80	143.80	2,728
2026-05-21	143.00	143.60	140.00	143.60	143.60	5,756
2026-05-20	143.00	143.80	140.00	143.00	143.00	15,070
2026-05-19	145.00	145.00	142.60	143.00	143.00	6,448
2026-05-18	144.20	145.80	143.00	144.80	144.80	7,662
2026-05-15	146.00	146.40	143.40	144.20	144.20	7,821
2026-05-14	147.00	150.00	145.40	147.80	147.80	6,694
2026-05-13	147.00	148.60	143.80	147.00	147.00	8,687
2026-05-12	149.00	149.80	143.40	143.80	143.80	6,375
2026-05-11	147.20	151.00	147.20	150.00	150.00	12,064
2026-05-08	153.80	153.80	145.20	146.60	146.60	39,123
2026-05-07	148.00	156.20	139.20	154.00	154.00	97,959
2026-05-06	147.00	149.00	147.00	148.00	148.00	37,863
2026-05-05	146.80	146.80	144.00	146.00	146.00	5,784
2026-05-04	148.00	148.00	142.40	145.60	145.60	34,617
2026-04-30	148.00	149.20	146.20	148.00	148.00	4,640

← NewerPage 2 of 21 · 1,253 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.