BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 112.00 | 113.50 | 110.00 | 111.50 | 104.38 | 5,737 |
| 2025-10-29 | 110.00 | 111.50 | 108.50 | 111.50 | 104.38 | 2,770 |
| 2025-10-28 | 110.00 | 111.00 | 107.50 | 110.50 | 103.45 | 12,086 |
| 2025-10-27 | 110.00 | 113.00 | 110.00 | 110.00 | 102.98 | 2,075 |
| 2025-10-24 | 109.50 | 114.00 | 109.50 | 110.00 | 102.98 | 5,619 |
| 2025-10-23 | 109.00 | 109.50 | 107.00 | 109.00 | 102.04 | 3,180 |
| 2025-10-22 | 106.50 | 109.50 | 106.50 | 109.00 | 102.04 | 12,658 |
| 2025-10-21 | 106.00 | 108.50 | 106.00 | 106.50 | 99.702 | 632 |
| 2025-10-20 | 103.00 | 108.50 | 102.50 | 108.00 | 101.11 | 14,539 |
| 2025-10-17 | 104.00 | 104.00 | 101.00 | 102.50 | 95.957 | 14,280 |
| 2025-10-16 | 103.50 | 103.50 | 102.50 | 103.50 | 96.894 | 1,036 |
| 2025-10-15 | 104.00 | 104.50 | 102.00 | 103.50 | 96.894 | 4,620 |
| 2025-10-14 | 104.00 | 104.00 | 102.50 | 104.00 | 97.362 | 487 |
| 2025-10-13 | 103.00 | 104.00 | 102.50 | 104.00 | 97.362 | 1,063 |
| 2025-10-10 | 105.00 | 105.00 | 103.50 | 104.00 | 97.362 | 803 |
| 2025-10-09 | 104.50 | 107.00 | 103.50 | 103.50 | 96.894 | 2,152 |
| 2025-10-08 | 104.50 | 106.00 | 103.50 | 106.00 | 99.234 | 1,864 |
| 2025-10-07 | 102.50 | 104.50 | 102.00 | 104.50 | 97.830 | 3,532 |
| 2025-10-06 | 103.50 | 104.00 | 102.50 | 104.00 | 97.362 | 3,473 |
| 2025-10-03 | 104.00 | 104.00 | 102.50 | 103.50 | 96.894 | 17,507 |
| 2025-10-02 | 102.50 | 104.00 | 102.00 | 104.00 | 97.362 | 2,481 |
| 2025-10-01 | 103.00 | 103.00 | 100.50 | 102.50 | 95.957 | 9,850 |
| 2025-09-30 | 103.50 | 103.50 | 102.00 | 103.50 | 96.894 | 2,433 |
| 2025-09-29 | 104.00 | 104.50 | 102.50 | 104.00 | 97.362 | 3,115 |
| 2025-09-26 | 104.00 | 104.50 | 102.50 | 104.50 | 97.830 | 2,457 |
| 2025-09-25 | 103.50 | 104.50 | 102.00 | 104.50 | 97.830 | 2,059 |
| 2025-09-24 | 103.00 | 103.50 | 101.50 | 103.00 | 96.426 | 4,931 |
| 2025-09-23 | 103.00 | 105.00 | 102.50 | 103.50 | 96.894 | 15,975 |
| 2025-09-22 | 105.50 | 105.50 | 102.50 | 103.00 | 96.426 | 2,998 |
| 2025-09-19 | 107.00 | 108.00 | 103.50 | 104.50 | 97.830 | 4,494 |
| 2025-09-18 | 107.00 | 108.00 | 106.00 | 107.00 | 100.17 | 2,406 |
| 2025-09-17 | 106.50 | 108.00 | 105.50 | 106.50 | 99.702 | 1,836 |
| 2025-09-16 | 108.50 | 108.50 | 106.50 | 107.00 | 100.17 | 1,641 |
| 2025-09-15 | 109.50 | 109.50 | 106.00 | 107.00 | 100.17 | 1,666 |
| 2025-09-12 | 108.50 | 109.00 | 107.00 | 107.00 | 100.17 | 2,038 |
| 2025-09-11 | 106.50 | 109.00 | 106.00 | 108.50 | 101.57 | 1,207 |
| 2025-09-10 | 107.00 | 107.00 | 105.00 | 107.00 | 100.17 | 7,927 |
| 2025-09-09 | 109.50 | 109.50 | 106.50 | 106.50 | 99.702 | 2,113 |
| 2025-09-08 | 109.00 | 110.00 | 108.50 | 109.50 | 102.51 | 1,541 |
| 2025-09-05 | 110.00 | 110.50 | 108.50 | 108.50 | 101.57 | 607 |
| 2025-09-04 | 109.00 | 110.00 | 108.50 | 109.50 | 102.51 | 692 |
| 2025-09-03 | 107.00 | 109.50 | 107.00 | 109.00 | 102.04 | 1,433 |
| 2025-09-02 | 108.50 | 111.00 | 105.00 | 107.00 | 100.17 | 8,727 |
| 2025-09-01 | 109.00 | 111.50 | 105.00 | 107.00 | 100.17 | 17,258 |
| 2025-08-29 | 110.00 | 110.50 | 106.50 | 107.50 | 100.64 | 3,706 |
| 2025-08-28 | 108.00 | 110.00 | 108.00 | 110.00 | 102.98 | 1,509 |
| 2025-08-27 | 109.00 | 110.00 | 106.50 | 108.50 | 101.57 | 1,890 |
| 2025-08-26 | 111.00 | 111.00 | 108.50 | 108.50 | 101.57 | 10,029 |
| 2025-08-25 | 106.00 | 111.00 | 106.00 | 111.00 | 103.91 | 4,251 |
| 2025-08-22 | 113.00 | 113.00 | 104.50 | 105.50 | 98.766 | 35,523 |
| 2025-08-21 | 114.50 | 116.00 | 114.00 | 114.50 | 107.19 | 3,901 |
| 2025-08-20 | 116.00 | 116.50 | 114.00 | 115.50 | 108.13 | 3,366 |
| 2025-08-19 | 111.50 | 118.00 | 110.00 | 118.00 | 110.47 | 26,755 |
| 2025-08-18 | 113.00 | 115.00 | 110.50 | 111.00 | 103.91 | 5,162 |
| 2025-08-14 | 112.00 | 112.00 | 106.50 | 112.00 | 104.85 | 25,149 |
| 2025-08-13 | 115.00 | 115.00 | 111.00 | 111.50 | 104.38 | 10,071 |
| 2025-08-12 | 112.50 | 115.00 | 111.50 | 113.00 | 105.79 | 18,333 |
| 2025-08-11 | 109.50 | 112.50 | 109.00 | 111.00 | 103.91 | 16,301 |
| 2025-08-08 | 109.00 | 110.00 | 107.50 | 108.50 | 101.57 | 8,305 |
| 2025-08-07 | 104.00 | 108.50 | 103.00 | 107.00 | 100.17 | 34,658 |
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.