BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 146.00 | 149.50 | 144.50 | 149.50 | 139.96 | 12,881 |
| 2026-01-30 | 145.50 | 148.00 | 143.00 | 146.50 | 137.15 | 17,626 |
| 2026-01-29 | 147.50 | 147.50 | 143.50 | 143.50 | 134.34 | 32,060 |
| 2026-01-28 | 149.00 | 152.00 | 145.50 | 147.00 | 137.62 | 32,821 |
| 2026-01-27 | 144.50 | 150.00 | 142.50 | 149.00 | 139.49 | 213,019 |
| 2026-01-26 | 140.00 | 144.00 | 140.00 | 144.00 | 134.81 | 9,420 |
| 2026-01-23 | 141.00 | 142.00 | 140.00 | 142.00 | 132.94 | 15,049 |
| 2026-01-22 | 138.00 | 143.00 | 135.00 | 142.00 | 132.94 | 133,190 |
| 2026-01-21 | 134.00 | 138.00 | 132.00 | 138.00 | 129.19 | 96,998 |
| 2026-01-20 | 133.00 | 134.50 | 131.00 | 133.50 | 124.98 | 5,009 |
| 2026-01-19 | 132.50 | 134.50 | 131.00 | 132.50 | 124.04 | 120,076 |
| 2026-01-16 | 129.00 | 132.00 | 129.00 | 132.00 | 123.57 | 190,000 |
| 2026-01-15 | 131.00 | 134.50 | 129.00 | 129.00 | 120.77 | 159,407 |
| 2026-01-14 | 132.50 | 133.00 | 129.00 | 131.00 | 122.64 | 57,565 |
| 2026-01-13 | 134.50 | 136.00 | 133.00 | 134.00 | 125.45 | 11,097 |
| 2026-01-12 | 134.50 | 136.00 | 131.00 | 134.50 | 125.91 | 11,920 |
| 2026-01-09 | 135.50 | 135.50 | 133.00 | 134.50 | 125.91 | 15,194 |
| 2026-01-08 | 138.00 | 138.00 | 134.00 | 134.50 | 125.91 | 13,941 |
| 2026-01-07 | 136.50 | 138.50 | 134.00 | 136.00 | 127.32 | 26,133 |
| 2026-01-05 | 137.00 | 137.00 | 133.00 | 135.00 | 126.38 | 47,804 |
| 2026-01-02 | 133.00 | 136.00 | 131.00 | 135.50 | 126.85 | 61,963 |
| 2025-12-30 | 130.00 | 131.00 | 129.00 | 130.50 | 122.17 | 35,956 |
| 2025-12-29 | 130.00 | 134.50 | 128.00 | 131.00 | 122.64 | 19,459 |
| 2025-12-23 | 132.00 | 135.00 | 130.50 | 131.00 | 122.64 | 47,436 |
| 2025-12-22 | 129.50 | 135.00 | 129.00 | 135.00 | 126.38 | 33,826 |
| 2025-12-19 | 123.00 | 131.00 | 123.00 | 130.00 | 121.70 | 180,990 |
| 2025-12-18 | 124.00 | 125.50 | 123.00 | 124.00 | 116.09 | 31,125 |
| 2025-12-17 | 126.50 | 126.50 | 122.00 | 125.00 | 117.02 | 123,344 |
| 2025-12-16 | 128.00 | 128.00 | 125.00 | 126.00 | 117.96 | 20,116 |
| 2025-12-15 | 128.50 | 128.50 | 125.00 | 126.50 | 118.43 | 51,044 |
| 2025-12-12 | 124.50 | 130.00 | 123.00 | 125.50 | 117.49 | 283,727 |
| 2025-12-11 | 119.00 | 124.00 | 116.00 | 119.50 | 111.87 | 18,199 |
| 2025-12-10 | 113.00 | 116.00 | 112.50 | 116.00 | 108.60 | 33,349 |
| 2025-12-09 | 114.00 | 114.00 | 112.50 | 113.00 | 105.79 | 2,309 |
| 2025-12-08 | 112.50 | 114.50 | 112.00 | 114.00 | 106.72 | 2,705 |
| 2025-12-05 | 113.00 | 114.00 | 112.50 | 113.00 | 105.79 | 704 |
| 2025-12-04 | 113.50 | 115.00 | 112.50 | 113.00 | 105.79 | 1,784 |
| 2025-12-03 | 114.50 | 114.50 | 112.50 | 113.50 | 106.26 | 2,654 |
| 2025-12-02 | 116.00 | 116.00 | 114.00 | 114.50 | 107.19 | 2,037 |
| 2025-12-01 | 114.00 | 116.00 | 114.00 | 116.00 | 108.60 | 4,824 |
| 2025-11-28 | 115.00 | 116.00 | 114.50 | 115.50 | 108.13 | 2,019 |
| 2025-11-27 | 115.50 | 116.00 | 115.00 | 116.00 | 108.60 | 481 |
| 2025-11-26 | 115.00 | 115.00 | 114.50 | 115.00 | 107.66 | 1,464 |
| 2025-11-25 | 114.50 | 115.00 | 113.50 | 114.50 | 107.19 | 3,565 |
| 2025-11-24 | 115.00 | 115.00 | 113.00 | 114.50 | 107.19 | 783 |
| 2025-11-21 | 113.00 | 115.00 | 112.00 | 115.00 | 107.66 | 233 |
| 2025-11-20 | 115.00 | 115.00 | 113.00 | 114.00 | 106.72 | 466 |
| 2025-11-19 | 115.50 | 116.00 | 114.00 | 114.00 | 106.72 | 2,056 |
| 2025-11-18 | 113.50 | 115.00 | 112.00 | 114.00 | 106.72 | 935 |
| 2025-11-17 | 115.00 | 115.00 | 113.00 | 114.50 | 107.19 | 313 |
| 2025-11-14 | 116.00 | 116.00 | 112.50 | 114.00 | 106.72 | 3,078 |
| 2025-11-13 | 114.50 | 116.00 | 113.00 | 115.50 | 108.13 | 3,777 |
| 2025-11-12 | 114.50 | 116.00 | 112.50 | 114.00 | 106.72 | 4,357 |
| 2025-11-10 | 114.50 | 116.00 | 113.50 | 114.50 | 107.19 | 6,116 |
| 2025-11-07 | 116.00 | 116.00 | 112.00 | 115.00 | 107.66 | 3,653 |
| 2025-11-06 | 114.50 | 115.50 | 113.50 | 115.00 | 107.66 | 16,217 |
| 2025-11-05 | 115.50 | 116.00 | 113.00 | 116.00 | 108.60 | 23,631 |
| 2025-11-04 | 112.00 | 116.00 | 109.50 | 115.50 | 108.13 | 8,218 |
| 2025-11-03 | 113.00 | 115.00 | 113.00 | 113.00 | 105.79 | 4,554 |
| 2025-10-31 | 114.00 | 114.00 | 110.50 | 113.00 | 105.79 | 1,247 |
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.