BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 103.00 | 104.00 | 102.50 | 103.50 | 96.894 | 1,546 |
| 2025-08-05 | 104.00 | 104.00 | 102.00 | 102.00 | 95.489 | 6,652 |
| 2025-08-04 | 103.00 | 103.50 | 102.00 | 103.50 | 96.894 | 2,665 |
| 2025-08-01 | 103.50 | 104.00 | 102.50 | 103.00 | 96.426 | 7,188 |
| 2025-07-31 | 105.00 | 105.00 | 103.00 | 103.50 | 96.894 | 12,311 |
| 2025-07-30 | 104.00 | 105.00 | 103.50 | 104.00 | 97.362 | 21,233 |
| 2025-07-29 | 103.00 | 104.50 | 103.00 | 104.50 | 97.830 | 906 |
| 2025-07-28 | 105.00 | 105.00 | 103.50 | 104.00 | 97.362 | 7,995 |
| 2025-07-25 | 105.00 | 105.00 | 104.00 | 104.00 | 97.362 | 4,256 |
| 2025-07-24 | 105.00 | 105.00 | 104.00 | 104.00 | 97.362 | 1,939 |
| 2025-07-23 | 105.00 | 105.50 | 103.50 | 104.00 | 97.362 | 11,363 |
| 2025-07-22 | 105.00 | 105.00 | 103.50 | 105.00 | 98.298 | 760 |
| 2025-07-21 | 104.00 | 105.00 | 103.50 | 105.00 | 98.298 | 1,598 |
| 2025-07-18 | 104.00 | 105.00 | 103.50 | 104.00 | 97.362 | 2,149 |
| 2025-07-17 | 103.50 | 104.00 | 103.00 | 104.00 | 97.362 | 4,190 |
| 2025-07-16 | 103.50 | 103.50 | 102.50 | 103.50 | 96.894 | 1,633 |
| 2025-07-15 | 103.00 | 104.00 | 102.50 | 104.00 | 97.362 | 3,946 |
| 2025-07-14 | 103.00 | 104.50 | 101.50 | 102.50 | 95.957 | 4,761 |
| 2025-07-11 | 104.00 | 104.00 | 101.50 | 102.00 | 95.489 | 23,000 |
| 2025-07-10 | 103.00 | 105.00 | 103.00 | 103.00 | 96.426 | 30,646 |
| 2025-07-09 | 104.50 | 105.00 | 102.50 | 102.50 | 95.957 | 58,112 |
| 2025-07-08 | 104.00 | 105.00 | 102.50 | 103.00 | 96.426 | 106,720 |
| 2025-07-07 | 108.00 | 108.50 | 106.00 | 108.00 | 101.11 | 1,363 |
| 2025-07-04 | 109.50 | 109.50 | 106.50 | 108.00 | 101.11 | 11,187 |
| 2025-07-03 | 110.00 | 110.00 | 106.00 | 109.00 | 102.04 | 2,359 |
| 2025-07-02 | 110.00 | 110.00 | 107.00 | 108.00 | 101.11 | 2,335 |
| 2025-07-01 | 106.50 | 109.00 | 105.00 | 109.00 | 102.04 | 2,545 |
| 2025-06-30 | 106.00 | 107.50 | 105.00 | 106.50 | 99.702 | 16,534 |
| 2025-06-27 | 107.00 | 107.00 | 105.00 | 106.00 | 99.234 | 1,340 |
| 2025-06-26 | 105.00 | 107.00 | 104.50 | 107.00 | 100.17 | 2,087 |
| 2025-06-25 | 105.00 | 106.50 | 104.50 | 105.00 | 98.298 | 1,405 |
| 2025-06-24 | 102.00 | 105.00 | 102.00 | 105.00 | 98.298 | 1,522 |
| 2025-06-23 | 102.50 | 107.00 | 101.00 | 102.50 | 95.957 | 10,338 |
| 2025-06-20 | 100.00 | 107.00 | 99.600 | 103.00 | 96.426 | 205,017 |
| 2025-06-18 | 99.200 | 100.00 | 98.800 | 100.00 | 93.617 | 19,303 |
| 2025-06-17 | 98.400 | 99.800 | 98.400 | 99.800 | 93.430 | 1,865 |
| 2025-06-16 | 99.000 | 99.800 | 97.200 | 99.800 | 93.430 | 7,784 |
| 2025-06-13 | 99.800 | 99.800 | 97.000 | 99.000 | 92.681 | 728 |
| 2025-06-12 | 99.800 | 99.800 | 98.000 | 99.800 | 93.430 | 182 |
| 2025-06-11 | 100.00 | 100.00 | 98.000 | 99.000 | 92.681 | 1,604 |
| 2025-06-10 | 99.800 | 100.00 | 98.400 | 100.00 | 93.617 | 2,582 |
| 2025-06-09 | 102.00 | 102.00 | 98.800 | 100.00 | 93.617 | 5,517 |
| 2025-06-06 | 103.00 | 104.50 | 99.400 | 103.00 | 96.426 | 4,009 |
| 2025-06-05 | 101.00 | 102.00 | 99.400 | 102.00 | 95.489 | 2,037 |
| 2025-06-04 | 102.00 | 102.00 | 99.400 | 101.50 | 95.021 | 1,427 |
| 2025-06-03 | 100.00 | 102.00 | 98.800 | 102.00 | 95.489 | 2,489 |
| 2025-06-02 | 97.800 | 102.00 | 95.200 | 100.50 | 94.085 | 1,953 |
| 2025-05-30 | 102.50 | 102.50 | 99.200 | 99.800 | 93.430 | 12,864 |
| 2025-05-29 | 102.50 | 103.00 | 100.50 | 103.00 | 96.426 | 6,840 |
| 2025-05-28 | 103.50 | 103.50 | 101.50 | 102.50 | 95.957 | 418 |
| 2025-05-27 | 103.00 | 103.50 | 102.00 | 102.50 | 95.957 | 949 |
| 2025-05-26 | 99.600 | 103.50 | 96.600 | 103.50 | 96.894 | 8,492 |
| 2025-05-23 | 102.00 | 103.50 | 100.50 | 100.50 | 94.085 | 6,139 |
| 2025-05-22 | 104.00 | 104.50 | 102.50 | 102.50 | 95.957 | 259 |
| 2025-05-21 | 103.00 | 104.50 | 102.00 | 104.50 | 97.830 | 6,451 |
| 2025-05-20 | 106.50 | 106.50 | 103.00 | 105.00 | 98.298 | 1,556 |
| 2025-05-19 | 104.50 | 107.00 | 104.50 | 106.50 | 99.702 | 2,215 |
| 2025-05-16 | 106.50 | 106.50 | 104.50 | 106.00 | 99.234 | 153 |
| 2025-05-15 | 106.00 | 106.00 | 104.50 | 105.00 | 98.298 | 5,351 |
| 2025-05-14 | 108.00 | 109.00 | 104.50 | 105.50 | 98.766 | 10,999 |
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.