BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	73.000	73.000	70.000	70.000	58.876	5,020
2022-03-28	73.200	73.200	70.200	72.600	61.062	2,622
2022-03-25	72.000	72.400	71.000	71.600	60.221	35,659
2022-03-24	73.400	73.400	72.000	72.400	60.894	4,181
2022-03-23	73.800	73.800	72.200	72.200	60.726	1,925
2022-03-22	73.000	73.800	72.200	73.000	61.399	3,037
2022-03-21	73.000	74.400	71.800	73.000	61.399	2,791
2022-03-18	72.400	74.000	71.000	72.800	61.231	4,892
2022-03-17	72.800	74.400	72.400	72.400	60.894	8,069
2022-03-16	71.800	71.800	69.800	70.800	59.549	21,738
2022-03-15	68.800	69.800	68.000	69.800	58.707	7,955
2022-03-14	70.800	70.800	68.800	68.800	57.866	7,405
2022-03-11	70.000	71.600	69.000	69.800	58.707	6,276
2022-03-10	73.000	73.000	66.200	69.600	58.539	3,380
2022-03-09	69.200	71.800	68.200	71.800	60.390	3,221
2022-03-08	70.800	70.800	68.200	68.800	57.866	9,412
2022-03-07	73.600	73.600	68.400	70.000	58.876	15,522
2022-03-04	76.000	77.000	73.600	74.800	62.913	18,054
2022-03-03	75.600	77.000	73.000	77.000	64.763	16,788
2022-03-02	77.400	77.400	75.000	75.200	63.249	10,283
2022-03-01	76.600	78.000	76.600	78.000	65.604	296
2022-02-28	78.400	79.000	77.000	79.000	66.445	23
2022-02-25	75.200	79.200	75.200	78.400	65.941	6,129
2022-02-24	77.000	77.000	62.600	75.000	63.081	5,815
2022-02-23	79.200	80.800	79.200	80.600	67.791	140
2022-02-22	80.400	81.600	77.200	80.600	67.791	23,449
2022-02-21	80.600	84.600	79.000	82.000	68.969	45,403
2022-02-18	81.600	81.800	78.600	81.800	68.800	179
2022-02-17	80.800	83.000	80.600	83.000	69.810	530
2022-02-16	79.800	81.000	79.800	81.000	68.128	17,208
2022-02-15	75.600	79.800	75.400	79.800	67.118	1,322
2022-02-14	79.200	79.200	73.200	76.400	64.259	49,943
2022-02-11	82.400	82.600	78.200	79.600	66.950	644
2022-02-10	81.200	81.600	81.200	81.600	68.632	95
2022-02-09	82.600	83.200	81.000	81.000	68.128	459
2022-02-08	83.200	83.200	81.400	82.600	69.473	484
2022-02-07	84.400	84.400	83.200	83.200	69.978	42,880
2022-02-04	83.400	85.000	83.200	83.600	70.314	30,519
2022-02-03	82.000	86.000	81.600	83.200	69.978	22,661
2022-02-02	81.200	82.600	78.400	81.600	68.632	2,718
2022-02-01	80.800	83.800	80.800	81.000	68.128	1,625
2022-01-31	84.000	84.800	80.600	82.400	69.305	1,391
2022-01-28	89.800	89.800	83.800	84.400	70.987	2,302
2022-01-27	89.400	89.400	88.000	88.000	74.015	569
2022-01-26	90.200	90.200	89.400	90.000	75.697	3,547
2022-01-25	89.800	90.600	88.200	90.600	76.202	392
2022-01-24	87.400	90.400	85.600	90.000	75.697	3,294
2022-01-21	92.400	92.400	88.200	88.200	74.183	454
2022-01-20	92.400	92.400	91.000	91.000	76.538	122
2022-01-19	91.600	92.400	91.400	92.400	77.716	361
2022-01-18	94.800	94.800	94.800	94.800	79.734	2
2022-01-17	94.000	94.000	93.200	94.000	79.062	649
2022-01-14	94.800	94.800	94.000	94.000	79.062	1,030
2022-01-13	97.000	97.400	93.400	96.400	81.080	4,374
2022-01-12	96.000	97.000	95.600	97.000	81.585	11,986
2022-01-11	92.800	95.400	90.000	95.000	79.903	7,199
2022-01-10	93.000	93.000	90.000	93.000	78.221	2,159
2022-01-07	93.000	93.000	91.400	91.400	76.875	821
2022-01-05	94.800	94.800	91.800	93.000	78.221	967
2022-01-04	91.000	96.000	90.800	94.800	79.734	79,832

← NewerPage 20 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.