BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 105.50 | 105.50 | 102.50 | 105.00 | 88.313 | 1,265 |
| 2024-02-29 | 101.00 | 103.50 | 101.00 | 103.00 | 86.631 | 1,747 |
| 2024-02-28 | 103.00 | 106.50 | 101.00 | 101.00 | 84.949 | 3,906 |
| 2024-02-27 | 103.50 | 105.50 | 103.50 | 103.50 | 87.052 | 1,649 |
| 2024-02-26 | 104.00 | 106.50 | 102.50 | 104.00 | 87.472 | 1,651 |
| 2024-02-23 | 100.00 | 108.00 | 100.00 | 103.50 | 87.052 | 8,831 |
| 2024-02-22 | 98.000 | 100.00 | 97.200 | 100.00 | 84.108 | 2,408 |
| 2024-02-21 | 97.000 | 100.00 | 97.000 | 98.600 | 82.931 | 4,001 |
| 2024-02-20 | 96.600 | 98.800 | 96.600 | 98.400 | 82.762 | 10,612 |
| 2024-02-19 | 97.000 | 98.000 | 95.000 | 98.000 | 82.426 | 1,652 |
| 2024-02-16 | 94.200 | 95.600 | 94.000 | 95.200 | 80.071 | 1,013 |
| 2024-02-15 | 94.600 | 95.000 | 94.000 | 94.200 | 79.230 | 895 |
| 2024-02-14 | 93.600 | 93.800 | 91.200 | 93.000 | 78.221 | 36,918 |
| 2024-02-13 | 92.200 | 92.800 | 92.000 | 92.600 | 77.884 | 282 |
| 2024-02-12 | 95.200 | 95.200 | 93.200 | 93.200 | 78.389 | 33 |
| 2024-02-09 | 96.400 | 96.400 | 93.000 | 94.400 | 79.398 | 514 |
| 2024-02-08 | 96.400 | 96.600 | 94.200 | 94.400 | 79.398 | 194 |
| 2024-02-07 | 95.800 | 96.200 | 94.000 | 95.000 | 79.903 | 34,852 |
| 2024-02-06 | 95.000 | 95.200 | 94.800 | 95.200 | 80.071 | 1,089 |
| 2024-02-05 | 93.800 | 95.400 | 88.600 | 95.200 | 80.071 | 2,122 |
| 2024-02-02 | 91.000 | 94.000 | 89.400 | 94.000 | 79.062 | 11,728 |
| 2024-02-01 | 87.000 | 89.000 | 86.600 | 89.000 | 74.856 | 5,773 |
| 2024-01-31 | 82.800 | 86.800 | 82.800 | 86.800 | 73.006 | 4,664 |
| 2024-01-30 | 82.800 | 84.000 | 82.000 | 83.600 | 70.314 | 3,160 |
| 2024-01-29 | 81.800 | 84.000 | 81.800 | 83.000 | 69.810 | 938 |
| 2024-01-26 | 82.800 | 83.000 | 81.200 | 83.000 | 69.810 | 301 |
| 2024-01-25 | 83.000 | 83.000 | 81.200 | 81.400 | 68.464 | 116 |
| 2024-01-24 | 82.400 | 83.000 | 81.400 | 82.200 | 69.137 | 410 |
| 2024-01-23 | 81.800 | 82.000 | 80.200 | 81.400 | 68.464 | 340 |
| 2024-01-22 | 80.800 | 81.400 | 80.000 | 81.400 | 68.464 | 675 |
| 2024-01-19 | 81.000 | 82.000 | 80.000 | 81.400 | 68.464 | 2,136 |
| 2024-01-18 | 81.200 | 81.200 | 79.400 | 81.200 | 68.296 | 13,955 |
| 2024-01-17 | 82.400 | 82.400 | 80.400 | 81.000 | 68.128 | 892 |
| 2024-01-16 | 82.600 | 83.400 | 81.800 | 82.000 | 68.969 | 199 |
| 2024-01-15 | 81.400 | 84.200 | 81.400 | 82.600 | 69.473 | 5,040 |
| 2024-01-12 | 85.000 | 85.000 | 83.600 | 84.400 | 70.987 | 895 |
| 2024-01-11 | 84.000 | 85.000 | 83.000 | 84.800 | 71.324 | 3,119 |
| 2024-01-10 | 84.000 | 84.000 | 82.400 | 84.000 | 70.651 | 8,563 |
| 2024-01-09 | 82.200 | 84.000 | 82.200 | 84.000 | 70.651 | 914 |
| 2024-01-08 | 81.600 | 84.000 | 79.600 | 82.200 | 69.137 | 43,973 |
| 2024-01-05 | 82.800 | 82.800 | 80.600 | 81.800 | 68.800 | 1,744 |
| 2024-01-04 | 84.800 | 84.800 | 81.400 | 82.800 | 69.642 | 7,511 |
| 2024-01-03 | 83.000 | 87.000 | 81.000 | 84.800 | 71.324 | 12,090 |
| 2024-01-02 | 85.600 | 86.600 | 79.400 | 82.800 | 69.642 | 1,659 |
| 2023-12-29 | 85.800 | 86.800 | 85.600 | 85.600 | 71.997 | 2,619 |
| 2023-12-28 | 86.000 | 86.200 | 85.400 | 85.800 | 72.165 | 300 |
| 2023-12-27 | 82.600 | 86.200 | 82.600 | 86.200 | 72.501 | 8,352 |
| 2023-12-22 | 82.000 | 85.000 | 82.000 | 84.200 | 70.819 | 8,687 |
| 2023-12-21 | 84.400 | 84.400 | 82.400 | 82.400 | 69.305 | 25,768 |
| 2023-12-20 | 81.200 | 84.000 | 81.200 | 84.000 | 70.651 | 1,920 |
| 2023-12-19 | 82.200 | 83.000 | 80.200 | 83.000 | 69.810 | 39,883 |
| 2023-12-18 | 83.200 | 83.200 | 81.200 | 82.400 | 69.305 | 9,736 |
| 2023-12-15 | 80.800 | 83.200 | 80.800 | 83.200 | 69.978 | 32,917 |
| 2023-12-14 | 80.400 | 81.600 | 80.400 | 80.800 | 67.959 | 32,273 |
| 2023-12-13 | 82.200 | 82.200 | 80.200 | 81.400 | 68.464 | 41,638 |
| 2023-12-12 | 81.200 | 82.000 | 80.800 | 81.000 | 68.128 | 14,197 |
| 2023-12-11 | 82.200 | 82.200 | 80.600 | 81.200 | 68.296 | 1,450 |
| 2023-12-08 | 82.000 | 82.600 | 81.200 | 81.600 | 68.632 | 6,786 |
| 2023-12-07 | 82.600 | 82.600 | 81.000 | 82.000 | 68.969 | 1,823 |
| 2023-12-06 | 84.000 | 84.400 | 80.000 | 82.800 | 69.642 | 24,944 |
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.