BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 90.800 | 92.800 | 90.600 | 92.000 | 80.029 | 1,983 |
| 2024-11-13 | 91.000 | 92.800 | 89.800 | 91.200 | 79.333 | 1,523 |
| 2024-11-12 | 92.000 | 92.400 | 89.200 | 91.200 | 79.333 | 1,750 |
| 2024-11-08 | 92.400 | 92.800 | 91.400 | 91.400 | 79.507 | 3,947 |
| 2024-11-07 | 90.400 | 92.400 | 90.400 | 92.000 | 80.029 | 1,737 |
| 2024-11-06 | 88.600 | 93.800 | 87.400 | 90.000 | 78.289 | 5,936 |
| 2024-11-05 | 89.200 | 89.800 | 87.600 | 88.200 | 76.723 | 525 |
| 2024-11-04 | 87.600 | 89.800 | 86.800 | 88.600 | 77.071 | 9,711 |
| 2024-10-31 | 86.000 | 87.800 | 85.200 | 86.400 | 75.158 | 1,955 |
| 2024-10-30 | 89.600 | 91.400 | 87.000 | 87.000 | 75.680 | 10,437 |
| 2024-10-29 | 90.800 | 91.800 | 88.200 | 89.000 | 77.419 | 16,660 |
| 2024-10-28 | 93.400 | 94.600 | 90.000 | 90.000 | 78.289 | 1,670 |
| 2024-10-25 | 91.200 | 94.600 | 88.200 | 93.400 | 81.247 | 2,673 |
| 2024-10-24 | 91.600 | 91.600 | 89.400 | 90.800 | 78.985 | 1,333 |
| 2024-10-23 | 91.200 | 92.800 | 88.200 | 92.400 | 80.377 | 2,473 |
| 2024-10-22 | 96.400 | 96.400 | 92.200 | 92.200 | 80.203 | 2,041 |
| 2024-10-21 | 95.800 | 95.800 | 93.400 | 95.800 | 83.334 | 4,243 |
| 2024-10-18 | 93.000 | 95.800 | 93.000 | 95.800 | 83.334 | 1,716 |
| 2024-10-17 | 94.000 | 94.400 | 93.000 | 94.200 | 81.943 | 4,111 |
| 2024-10-16 | 95.400 | 95.400 | 93.600 | 94.000 | 81.769 | 476 |
| 2024-10-15 | 94.000 | 95.600 | 93.200 | 95.600 | 83.161 | 2,484 |
| 2024-10-14 | 94.400 | 94.400 | 93.400 | 93.600 | 81.421 | 760 |
| 2024-10-11 | 93.200 | 95.400 | 93.200 | 94.000 | 81.769 | 3,147 |
| 2024-10-10 | 93.200 | 94.000 | 92.200 | 93.200 | 81.073 | 962 |
| 2024-10-09 | 91.600 | 97.000 | 91.400 | 94.200 | 81.943 | 5,938 |
| 2024-10-08 | 92.400 | 92.400 | 91.000 | 92.400 | 80.377 | 1,676 |
| 2024-10-07 | 93.800 | 93.800 | 91.000 | 92.000 | 80.029 | 8,338 |
| 2024-10-04 | 90.400 | 93.800 | 90.400 | 93.600 | 81.421 | 1,292 |
| 2024-10-03 | 92.600 | 93.200 | 90.000 | 90.400 | 78.637 | 2,330 |
| 2024-10-02 | 93.800 | 93.800 | 92.600 | 92.600 | 80.551 | 1,359 |
| 2024-10-01 | 95.200 | 95.200 | 93.000 | 93.000 | 80.899 | 1,803 |
| 2024-09-30 | 97.800 | 98.200 | 93.200 | 94.000 | 81.769 | 13,219 |
| 2024-09-27 | 99.600 | 99.800 | 97.800 | 98.000 | 85.248 | 4,721 |
| 2024-09-26 | 99.200 | 101.00 | 98.800 | 99.800 | 86.814 | 2,399 |
| 2024-09-25 | 98.400 | 99.800 | 98.400 | 98.600 | 85.770 | 393 |
| 2024-09-24 | 99.600 | 100.50 | 98.600 | 99.600 | 86.640 | 2,365 |
| 2024-09-23 | 97.200 | 98.200 | 97.200 | 97.600 | 84.900 | 2,844 |
| 2024-09-20 | 101.00 | 101.00 | 96.400 | 97.000 | 84.378 | 4,395 |
| 2024-09-19 | 101.00 | 101.00 | 99.400 | 100.00 | 86.988 | 1,183 |
| 2024-09-18 | 102.00 | 102.00 | 98.000 | 101.50 | 88.293 | 2,531 |
| 2024-09-17 | 99.000 | 102.50 | 98.200 | 102.50 | 89.163 | 1,442 |
| 2024-09-16 | 94.400 | 99.000 | 94.400 | 99.000 | 86.118 | 1,087 |
| 2024-09-13 | 96.200 | 98.400 | 95.000 | 98.200 | 85.422 | 3,091 |
| 2024-09-12 | 94.000 | 96.600 | 92.600 | 95.400 | 82.987 | 3,337 |
| 2024-09-11 | 97.600 | 99.800 | 93.200 | 93.200 | 81.073 | 6,166 |
| 2024-09-10 | 99.400 | 101.50 | 96.200 | 97.200 | 84.552 | 3,048 |
| 2024-09-09 | 100.00 | 102.00 | 98.800 | 100.50 | 87.423 | 1,670 |
| 2024-09-06 | 100.00 | 102.50 | 98.600 | 102.50 | 89.163 | 1,071 |
| 2024-09-05 | 102.00 | 102.00 | 100.00 | 100.00 | 86.988 | 1,395 |
| 2024-09-04 | 102.50 | 102.50 | 101.00 | 102.50 | 89.163 | 565 |
| 2024-09-03 | 105.00 | 106.00 | 102.50 | 103.00 | 89.598 | 1,363 |
| 2024-09-02 | 104.00 | 105.00 | 103.50 | 104.50 | 90.902 | 1,620 |
| 2024-08-30 | 103.00 | 104.00 | 102.00 | 104.00 | 90.467 | 1,962 |
| 2024-08-29 | 103.00 | 104.00 | 101.50 | 102.00 | 88.728 | 5,443 |
| 2024-08-28 | 103.00 | 103.00 | 101.00 | 102.00 | 88.728 | 10,257 |
| 2024-08-27 | 102.50 | 103.00 | 101.00 | 103.00 | 89.598 | 9,993 |
| 2024-08-26 | 103.00 | 103.00 | 101.50 | 101.50 | 88.293 | 20,209 |
| 2024-08-23 | 102.50 | 102.50 | 101.00 | 102.50 | 89.163 | 542 |
| 2024-08-22 | 102.00 | 105.50 | 101.00 | 102.50 | 89.163 | 12,928 |
| 2024-08-21 | 104.00 | 104.50 | 101.50 | 103.00 | 89.598 | 7,851 |
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.