BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	91.000	96.000	90.800	94.800	79.734	79,832
2022-01-03	90.800	91.400	90.000	91.000	76.538	14,069
2021-12-30	88.000	91.800	87.800	91.200	76.707	17,528
2021-12-29	84.800	87.000	84.800	87.000	73.174	11,696
2021-12-28	83.600	85.000	83.600	84.000	70.651	12,272
2021-12-27	85.000	85.000	83.000	83.400	70.146	5,568
2021-12-23	85.600	85.600	82.600	84.600	71.155	5,609
2021-12-22	85.600	85.600	85.000	85.000	71.492	5,502
2021-12-21	83.200	85.600	83.200	85.000	71.492	5,094
2021-12-20	82.800	84.600	81.000	84.000	70.651	5,731
2021-12-17	85.200	86.000	83.200	83.200	69.978	2,751
2021-12-16	86.000	86.000	84.200	85.000	71.492	3,627
2021-12-15	86.800	86.800	83.400	86.000	72.333	2,674
2021-12-14	84.400	86.000	84.200	86.000	72.333	2,596
2021-12-13	86.400	86.400	84.200	86.000	72.333	222
2021-12-10	85.600	86.000	83.400	86.000	72.333	374
2021-12-09	84.600	86.000	83.800	86.000	72.333	4,888
2021-12-08	87.600	87.600	82.000	83.200	69.978	1,899
2021-12-07	89.400	89.400	85.800	87.600	73.679	1,307
2021-12-06	91.000	91.400	87.600	88.800	74.688	2,232
2021-12-03	90.000	91.800	89.200	91.000	76.538	5,629
2021-12-02	89.400	89.400	88.800	89.000	74.856	360
2021-12-01	88.400	89.800	88.200	89.000	74.856	783
2021-11-30	81.400	87.000	81.400	86.600	72.838	766
2021-11-29	81.600	83.000	81.600	83.000	69.810	3,155
2021-11-26	84.800	84.800	81.200	83.000	69.810	8,720
2021-11-25	88.400	89.200	83.800	87.800	73.847	87,332
2021-11-24	89.600	90.400	88.000	88.000	74.015	2,036
2021-11-23	90.800	91.000	88.000	89.800	75.529	608
2021-11-22	92.000	92.000	90.200	91.600	77.043	551
2021-11-19	93.800	93.800	86.000	92.800	78.052	6,533
2021-11-18	92.800	94.000	90.200	93.400	78.557	3,520
2021-11-17	93.800	94.000	93.000	93.000	78.221	40,714
2021-11-16	94.000	94.000	93.600	94.000	79.062	571
2021-11-15	96.000	96.000	93.600	95.200	80.071	493
2021-11-12	94.800	97.800	94.400	95.800	80.576	1,145
2021-11-10	97.800	98.400	94.400	96.000	80.744	1,799
2021-11-09	97.000	98.400	97.000	98.000	82.426	278
2021-11-08	99.400	102.00	97.600	99.400	83.603	3,888
2021-11-05	99.000	101.00	99.000	100.50	84.529	11,462
2021-11-04	97.600	102.00	96.600	99.000	83.267	4,551
2021-11-03	97.400	99.000	96.600	97.000	81.585	2,543
2021-11-02	98.800	98.800	96.800	97.400	81.921	2,576
2021-10-29	92.200	97.000	92.200	95.600	80.407	224,787
2021-10-28	92.800	93.600	92.200	92.200	77.548	254
2021-10-27	91.800	93.600	91.600	91.600	77.043	402
2021-10-26	93.200	93.600	90.800	91.400	76.875	30,456
2021-10-25	92.000	93.000	91.800	93.000	78.221	67
2021-10-22	94.000	94.000	91.600	91.600	77.043	267
2021-10-21	91.200	93.400	91.200	92.800	78.052	157
2021-10-20	94.000	94.000	91.000	91.600	77.043	765
2021-10-19	95.400	95.400	90.600	93.000	78.221	1,914
2021-10-18	92.800	96.800	90.600	93.800	78.893	11,235
2021-10-15	91.200	93.400	91.200	91.600	77.043	845
2021-10-14	90.800	92.000	90.800	91.800	77.211	290

← NewerPage 21 of 21 · 1,255 trading days

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.