BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 148.60 | 149.00 | 147.00 | 149.00 | 149.00 | 18,149 |
| 2026-04-28 | 147.80 | 149.40 | 146.00 | 148.20 | 148.20 | 6,733 |
| 2026-04-27 | 146.20 | 149.00 | 144.60 | 147.80 | 147.80 | 12,231 |
| 2026-04-24 | 145.00 | 148.60 | 144.40 | 146.20 | 146.20 | 7,215 |
| 2026-04-23 | 146.00 | 147.00 | 140.60 | 145.00 | 145.00 | 18,771 |
| 2026-04-22 | 152.20 | 152.40 | 146.20 | 146.20 | 146.20 | 20,379 |
| 2026-04-21 | 160.20 | 163.00 | 159.20 | 159.80 | 149.60 | 16,557 |
| 2026-04-20 | 163.00 | 163.00 | 159.00 | 160.00 | 149.79 | 17,471 |
| 2026-04-17 | 159.00 | 162.80 | 158.00 | 161.00 | 150.72 | 12,313 |
| 2026-04-16 | 160.80 | 161.80 | 158.40 | 159.40 | 149.23 | 12,036 |
| 2026-04-15 | 161.80 | 162.80 | 159.00 | 160.00 | 149.79 | 22,991 |
| 2026-04-14 | 166.00 | 166.00 | 159.40 | 160.00 | 149.79 | 24,057 |
| 2026-04-13 | 167.00 | 168.00 | 162.00 | 164.00 | 153.53 | 39,391 |
| 2026-04-10 | 161.80 | 168.20 | 161.00 | 167.60 | 156.90 | 11,052 |
| 2026-04-09 | 163.00 | 163.00 | 159.60 | 161.80 | 151.47 | 88,214 |
| 2026-04-08 | 153.20 | 161.20 | 153.00 | 161.20 | 150.91 | 27,181 |
| 2026-04-07 | 153.00 | 154.20 | 148.60 | 153.00 | 143.23 | 43,961 |
| 2026-04-02 | 148.00 | 153.00 | 148.00 | 153.00 | 143.23 | 84,887 |
| 2026-04-01 | 146.00 | 149.50 | 145.50 | 149.50 | 139.96 | 20,895 |
| 2026-03-31 | 138.00 | 145.00 | 138.00 | 145.00 | 135.74 | 138,538 |
| 2026-03-30 | 142.50 | 142.50 | 138.00 | 138.00 | 129.19 | 14,650 |
| 2026-03-27 | 142.00 | 142.00 | 139.00 | 142.00 | 132.94 | 9,530 |
| 2026-03-26 | 141.50 | 141.50 | 139.00 | 141.50 | 132.47 | 3,226 |
| 2026-03-25 | 142.00 | 142.50 | 139.50 | 140.00 | 131.06 | 14,848 |
| 2026-03-24 | 143.00 | 143.00 | 139.50 | 141.50 | 132.47 | 10,239 |
| 2026-03-23 | 142.00 | 144.50 | 137.00 | 142.50 | 133.40 | 15,345 |
| 2026-03-20 | 143.00 | 143.00 | 139.00 | 142.50 | 133.40 | 16,867 |
| 2026-03-19 | 146.50 | 146.50 | 139.50 | 140.00 | 131.06 | 18,681 |
| 2026-03-18 | 147.50 | 148.50 | 144.00 | 144.00 | 134.81 | 12,398 |
| 2026-03-17 | 142.50 | 147.00 | 141.00 | 147.00 | 137.62 | 12,782 |
| 2026-03-16 | 142.50 | 142.50 | 139.00 | 140.50 | 131.53 | 8,753 |
| 2026-03-13 | 140.50 | 143.00 | 139.50 | 141.50 | 132.47 | 4,684 |
| 2026-03-12 | 146.50 | 146.50 | 140.00 | 140.00 | 131.06 | 11,965 |
| 2026-03-11 | 147.00 | 147.00 | 143.50 | 145.50 | 136.21 | 8,269 |
| 2026-03-10 | 148.00 | 148.00 | 144.50 | 147.00 | 137.62 | 14,604 |
| 2026-03-09 | 140.00 | 145.00 | 138.50 | 144.00 | 134.81 | 11,930 |
| 2026-03-06 | 144.50 | 146.50 | 140.50 | 142.50 | 133.40 | 8,624 |
| 2026-03-05 | 146.00 | 148.00 | 144.00 | 146.00 | 136.68 | 12,857 |
| 2026-03-04 | 145.00 | 147.50 | 144.00 | 145.00 | 135.74 | 7,719 |
| 2026-03-03 | 146.50 | 147.00 | 141.50 | 144.50 | 135.28 | 21,709 |
| 2026-03-02 | 149.50 | 150.50 | 146.00 | 147.00 | 137.62 | 11,702 |
| 2026-02-27 | 154.00 | 154.00 | 150.00 | 150.00 | 140.43 | 3,857 |
| 2026-02-26 | 156.50 | 156.50 | 151.50 | 152.50 | 142.77 | 11,772 |
| 2026-02-25 | 156.00 | 157.00 | 154.50 | 157.00 | 146.98 | 8,348 |
| 2026-02-24 | 154.50 | 155.00 | 150.50 | 155.00 | 145.11 | 7,977 |
| 2026-02-23 | 149.00 | 154.50 | 148.00 | 154.50 | 144.64 | 11,090 |
| 2026-02-20 | 150.50 | 152.00 | 148.50 | 149.00 | 139.49 | 16,175 |
| 2026-02-19 | 150.00 | 152.00 | 148.00 | 151.00 | 141.36 | 5,176 |
| 2026-02-18 | 152.00 | 153.50 | 150.00 | 151.50 | 141.83 | 4,534 |
| 2026-02-17 | 153.00 | 154.00 | 151.00 | 153.50 | 143.70 | 12,406 |
| 2026-02-16 | 155.00 | 156.00 | 153.50 | 154.50 | 144.64 | 8,454 |
| 2026-02-13 | 156.00 | 156.00 | 151.50 | 155.00 | 145.11 | 9,247 |
| 2026-02-12 | 159.50 | 162.50 | 156.50 | 158.00 | 147.91 | 13,377 |
| 2026-02-11 | 153.00 | 162.50 | 149.00 | 160.00 | 149.79 | 163,505 |
| 2026-02-10 | 150.50 | 150.50 | 147.50 | 149.00 | 139.49 | 10,645 |
| 2026-02-09 | 151.50 | 151.50 | 147.00 | 150.50 | 140.89 | 28,802 |
| 2026-02-06 | 148.50 | 149.50 | 147.00 | 149.50 | 139.96 | 139,152 |
| 2026-02-05 | 149.00 | 150.00 | 146.00 | 148.00 | 138.55 | 15,374 |
| 2026-02-04 | 151.00 | 151.00 | 148.00 | 149.00 | 139.49 | 32,578 |
| 2026-02-03 | 150.00 | 153.50 | 148.50 | 149.50 | 139.96 | 21,340 |
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.