BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 108.00 | 109.00 | 104.50 | 105.50 | 98.766 | 10,999 |
| 2025-05-13 | 106.00 | 106.50 | 105.00 | 105.00 | 98.298 | 1,743 |
| 2025-05-12 | 108.00 | 108.50 | 106.00 | 106.00 | 99.234 | 14,812 |
| 2025-05-09 | 107.00 | 109.00 | 106.00 | 107.00 | 100.17 | 41,316 |
| 2025-05-08 | 109.00 | 109.50 | 106.50 | 107.50 | 100.64 | 26,543 |
| 2025-05-07 | 108.00 | 111.00 | 108.00 | 111.00 | 103.91 | 8,976 |
| 2025-05-06 | 107.00 | 110.50 | 104.00 | 108.50 | 101.57 | 5,234 |
| 2025-05-05 | 105.00 | 107.00 | 105.00 | 107.00 | 100.17 | 2,235 |
| 2025-05-02 | 105.50 | 107.00 | 105.50 | 107.00 | 100.17 | 464 |
| 2025-04-30 | 109.00 | 109.00 | 104.00 | 105.50 | 98.766 | 1,534 |
| 2025-04-29 | 108.00 | 110.00 | 107.50 | 109.50 | 102.51 | 4,984 |
| 2025-04-28 | 106.50 | 109.50 | 106.50 | 108.50 | 101.57 | 3,755 |
| 2025-04-25 | 109.00 | 109.50 | 107.00 | 108.50 | 101.57 | 10,452 |
| 2025-04-24 | 107.00 | 109.00 | 106.50 | 109.00 | 102.04 | 26,703 |
| 2025-04-23 | 106.00 | 109.00 | 103.50 | 109.00 | 102.04 | 28,292 |
| 2025-04-22 | 107.50 | 108.00 | 102.50 | 104.50 | 97.830 | 4,235 |
| 2025-04-17 | 105.00 | 106.50 | 100.00 | 105.50 | 98.766 | 14,201 |
| 2025-04-16 | 112.50 | 112.50 | 110.00 | 111.00 | 96.557 | 10,731 |
| 2025-04-15 | 110.00 | 112.00 | 109.50 | 112.00 | 97.427 | 19,000 |
| 2025-04-14 | 103.00 | 111.00 | 102.50 | 110.50 | 96.122 | 11,743 |
| 2025-04-11 | 103.00 | 104.00 | 100.00 | 102.50 | 89.163 | 12,940 |
| 2025-04-10 | 103.50 | 105.50 | 100.00 | 102.00 | 88.728 | 69,081 |
| 2025-04-09 | 98.800 | 101.50 | 97.400 | 99.200 | 86.292 | 5,401 |
| 2025-04-08 | 102.00 | 104.50 | 99.000 | 100.00 | 86.988 | 20,731 |
| 2025-04-07 | 100.00 | 102.00 | 90.600 | 102.00 | 88.728 | 7,392 |
| 2025-04-04 | 109.00 | 109.00 | 99.600 | 101.00 | 87.858 | 18,628 |
| 2025-04-03 | 112.00 | 112.00 | 108.00 | 109.00 | 94.817 | 17,550 |
| 2025-04-02 | 113.50 | 113.50 | 111.50 | 113.00 | 98.296 | 5,194 |
| 2025-04-01 | 110.00 | 113.00 | 109.50 | 113.00 | 98.296 | 15,768 |
| 2025-03-31 | 110.50 | 111.00 | 107.50 | 110.00 | 95.687 | 7,459 |
| 2025-03-28 | 112.00 | 113.50 | 110.00 | 110.50 | 96.122 | 14,495 |
| 2025-03-27 | 112.00 | 112.00 | 110.00 | 112.00 | 97.427 | 34,885 |
| 2025-03-26 | 111.50 | 113.00 | 108.50 | 112.00 | 97.427 | 18,884 |
| 2025-03-25 | 107.00 | 112.00 | 105.00 | 111.50 | 96.992 | 77,243 |
| 2025-03-24 | 105.00 | 107.00 | 104.50 | 106.00 | 92.207 | 10,540 |
| 2025-03-21 | 107.50 | 107.50 | 102.00 | 103.50 | 90.033 | 189,304 |
| 2025-03-20 | 109.50 | 110.50 | 105.50 | 107.50 | 93.512 | 16,585 |
| 2025-03-19 | 111.50 | 111.50 | 109.50 | 110.00 | 95.687 | 18,328 |
| 2025-03-18 | 111.00 | 114.00 | 111.00 | 111.50 | 96.992 | 9,665 |
| 2025-03-17 | 109.50 | 113.50 | 109.00 | 110.50 | 96.122 | 36,111 |
| 2025-03-14 | 105.00 | 108.00 | 104.50 | 108.00 | 93.947 | 16,516 |
| 2025-03-13 | 104.00 | 105.50 | 102.00 | 105.00 | 91.337 | 8,172 |
| 2025-03-12 | 98.200 | 102.00 | 98.200 | 102.00 | 88.728 | 16,298 |
| 2025-03-11 | 98.800 | 99.200 | 98.200 | 98.200 | 85.422 | 3,644 |
| 2025-03-10 | 99.400 | 99.600 | 98.600 | 98.800 | 85.944 | 322 |
| 2025-03-07 | 98.600 | 99.400 | 96.800 | 99.400 | 86.466 | 157 |
| 2025-03-06 | 98.200 | 98.800 | 98.200 | 98.800 | 85.944 | 900 |
| 2025-03-05 | 97.000 | 97.600 | 94.400 | 97.600 | 84.900 | 4,465 |
| 2025-03-04 | 98.400 | 98.400 | 95.000 | 95.000 | 82.639 | 6,433 |
| 2025-03-03 | 98.400 | 100.00 | 97.200 | 98.800 | 85.944 | 4,381 |
| 2025-02-28 | 98.200 | 99.000 | 97.400 | 97.600 | 84.900 | 2,876 |
| 2025-02-27 | 101.50 | 102.00 | 98.200 | 98.200 | 85.422 | 21,032 |
| 2025-02-26 | 98.600 | 101.50 | 98.000 | 101.50 | 88.293 | 6,663 |
| 2025-02-25 | 98.000 | 98.600 | 97.200 | 98.000 | 85.248 | 2,380 |
| 2025-02-24 | 98.200 | 98.200 | 97.000 | 98.000 | 85.248 | 5,565 |
| 2025-02-21 | 97.800 | 99.000 | 97.200 | 99.000 | 86.118 | 9,895 |
| 2025-02-20 | 96.800 | 98.400 | 95.600 | 98.000 | 85.248 | 28,258 |
| 2025-02-19 | 98.000 | 98.400 | 96.200 | 97.200 | 84.552 | 11,659 |
| 2025-02-18 | 94.200 | 98.400 | 94.200 | 98.000 | 85.248 | 23,713 |
| 2025-02-17 | 94.800 | 95.000 | 93.600 | 94.200 | 81.943 | 31,343 |
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.