BNP Paribas Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	95.600	95.600	94.000	94.400	82.117	6,703
2025-02-13	96.200	96.400	94.000	95.800	83.334	22,063
2025-02-12	92.400	95.600	92.400	95.600	83.161	7,650
2025-02-11	91.400	93.000	90.800	92.200	80.203	112,550
2025-02-10	91.800	92.800	90.600	91.800	79.855	3,393
2025-02-07	90.800	93.000	90.400	91.200	79.333	3,161
2025-02-06	89.000	92.000	88.200	90.600	78.811	3,767
2025-02-05	89.600	89.600	88.400	89.000	77.419	325
2025-02-04	88.600	90.000	88.000	89.800	78.115	3,721
2025-02-03	88.800	89.800	87.400	89.800	78.115	3,660
2025-01-31	89.600	90.600	88.400	88.400	76.897	17,202
2025-01-30	88.600	89.000	88.400	89.000	77.419	12,189
2025-01-29	90.600	90.600	88.400	88.400	76.897	19,897
2025-01-28	91.200	91.200	90.000	90.800	78.985	5,574
2025-01-27	91.000	91.000	89.600	90.200	78.463	5,368
2025-01-24	92.200	92.600	90.600	91.000	79.159	12,468
2025-01-23	91.800	92.200	89.600	92.200	80.203	1,525
2025-01-22	89.400	92.000	89.400	92.000	80.029	1,969
2025-01-21	88.800	89.600	87.800	89.600	77.941	1,229
2025-01-20	89.200	89.200	87.800	87.800	76.375	2,152
2025-01-17	89.200	89.200	87.600	89.000	77.419	542
2025-01-16	89.000	89.200	87.200	89.200	77.593	1,133
2025-01-15	87.800	89.000	86.600	88.400	76.897	32,397
2025-01-14	87.600	88.400	87.000	87.600	76.201	23,547
2025-01-13	90.000	90.000	87.000	87.400	76.027	5,203
2025-01-10	89.200	89.800	89.000	89.800	78.115	720
2025-01-09	88.600	88.600	87.200	88.600	77.071	1,989
2025-01-08	90.200	91.600	87.600	88.800	77.245	1,516
2025-01-07	89.000	92.600	89.000	89.800	78.115	1,541
2025-01-03	87.000	93.000	87.000	89.000	77.419	8,252
2025-01-02	85.200	86.800	84.600	86.400	75.158	1,887
2024-12-30	84.000	85.800	83.800	85.200	74.114	2,291
2024-12-27	84.000	84.400	83.200	83.600	72.722	84
2024-12-23	83.000	84.000	83.000	84.000	73.070	6,643
2024-12-20	83.400	83.400	81.000	82.000	71.330	26,970
2024-12-19	83.000	85.000	83.000	83.600	72.722	2,032
2024-12-18	83.200	84.600	83.000	84.600	73.592	23,386
2024-12-17	84.000	84.800	83.000	83.000	72.200	51,220
2024-12-16	83.600	84.400	83.200	83.600	72.722	2,142
2024-12-13	83.000	83.600	82.600	83.200	72.374	7,691
2024-12-12	82.600	83.400	82.400	83.000	72.200	16,402
2024-12-11	82.400	82.600	81.800	82.600	71.852	5,075
2024-12-10	81.800	82.200	81.400	82.000	71.330	2,392
2024-12-09	82.000	82.400	81.400	82.400	71.678	11,285
2024-12-06	81.800	82.800	80.200	81.400	70.808	17,655
2024-12-05	81.200	82.800	81.000	81.800	71.156	38,643
2024-12-04	83.000	83.600	81.200	81.200	70.634	18,789
2024-12-03	82.200	83.800	82.200	82.600	71.852	950
2024-12-02	81.800	84.800	81.800	82.800	72.026	6,573
2024-11-29	81.800	82.000	81.000	81.800	71.156	1,108
2024-11-28	83.400	83.400	81.200	81.200	70.634	1,712
2024-11-27	83.800	83.800	81.200	83.400	72.548	1,070
2024-11-26	83.000	84.600	82.200	82.200	71.504	1,632
2024-11-25	86.200	86.200	82.200	82.200	71.504	1,475
2024-11-22	84.400	85.600	77.400	84.600	73.592	3,221
2024-11-21	86.400	87.400	82.600	84.200	73.244	2,448
2024-11-20	88.800	88.800	85.200	86.400	75.158	4,461
2024-11-19	89.000	94.800	86.200	88.800	77.245	4,752
2024-11-18	88.200	91.600	87.800	89.200	77.593	961
2024-11-15	91.800	91.800	88.200	88.200	76.723	1,392

← NewerPage 8 of 21 · 1,251 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.