BNP Paribas Bank Polska S.A. historical data

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

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

← NewerPage 5 of 21 · 1,253 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.