BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	62.640	62.640	62.300	62.560	53.431	996
2024-08-29	61.930	62.580	61.930	62.030	52.978	2,105
2024-08-28	62.000	62.000	61.580	61.860	52.833	677
2024-08-27	62.000	62.210	61.930	62.060	53.004	3,416
2024-08-26	61.490	61.710	61.270	61.520	52.543	549
2024-08-23	61.400	61.590	61.260	61.430	52.466	998
2024-08-22	61.330	61.500	61.020	61.060	52.150	495
2024-08-21	60.880	61.370	60.880	61.170	52.244	5,041
2024-08-20	61.530	61.560	60.740	60.890	52.004	2,683
2024-08-19	61.270	61.800	61.270	61.460	52.491	1,482
2024-08-16	60.670	61.300	60.670	61.140	52.218	2,110
2024-08-15	59.900	60.650	59.770	60.510	51.680	1,810
2024-08-14	59.620	59.770	59.550	59.750	51.031	404
2024-08-13	59.590	59.590	59.000	59.200	50.561	10,140
2024-08-12	59.610	59.790	59.150	59.250	50.604	2,468
2024-08-09	59.690	60.260	58.980	59.320	50.664	5,655
2024-08-08	59.000	59.490	58.530	59.480	50.800	4,146
2024-08-07	58.520	60.000	58.520	59.470	50.792	5,194
2024-08-06	58.980	59.130	57.500	57.870	49.425	5,039
2024-08-05	57.220	58.650	56.910	58.650	50.091	21,873
2024-08-02	60.670	60.880	59.240	59.640	50.937	24,340
2024-08-01	63.000	63.000	61.300	61.360	52.406	24,944
2024-07-31	64.140	64.320	63.220	63.380	54.131	1,073
2024-07-30	64.080	64.590	63.970	64.310	54.925	2,385
2024-07-29	65.000	65.000	63.360	63.890	54.567	15,712
2024-07-26	64.720	65.000	64.380	64.380	54.985	3,781
2024-07-25	63.880	64.610	62.800	64.570	55.147	5,820
2024-07-24	64.380	64.470	63.600	64.080	54.729	2,490
2024-07-23	64.390	65.000	64.230	64.760	55.310	4,594
2024-07-22	63.390	64.560	63.390	64.560	55.139	8,694
2024-07-19	62.940	63.020	62.650	62.970	53.781	1,394
2024-07-18	63.390	63.650	63.070	63.570	54.293	1,131
2024-07-17	62.460	63.270	62.360	63.030	53.832	3,597
2024-07-16	62.080	62.650	62.080	62.600	53.465	3,153
2024-07-15	61.890	62.820	61.890	62.800	53.636	7,813
2024-07-12	62.150	62.700	62.150	62.530	53.405	11,776
2024-07-11	62.160	62.350	61.600	62.100	53.038	36,201
2024-07-10	61.050	61.890	60.970	61.560	52.577	2,196
2024-07-09	62.340	62.340	60.640	61.050	52.141	7,801
2024-07-08	63.000	63.950	62.610	62.610	53.473	16,103
2024-07-05	63.620	63.830	63.380	63.730	54.430	19,080
2024-07-04	63.550	64.460	63.460	64.000	54.661	8,127
2024-07-03	61.770	63.210	61.700	62.810	53.644	26,561
2024-07-02	61.170	61.350	60.420	61.200	52.269	3,783
2024-07-01	62.260	62.370	61.080	61.600	52.611	6,987
2024-06-28	60.210	60.210	59.230	59.600	50.903	14,844
2024-06-27	60.380	60.590	59.800	60.010	51.253	8,411
2024-06-26	61.210	61.210	60.000	60.200	51.415	4,530
2024-06-25	61.320	61.320	60.250	60.610	51.765	5,672
2024-06-24	59.990	61.380	59.700	61.230	52.295	8,876
2024-06-21	60.120	60.300	59.000	59.250	50.604	3,372
2024-06-20	58.920	60.300	58.920	60.130	51.355	32,839
2024-06-19	59.550	59.700	58.600	58.660	50.100	10,627
2024-06-18	59.820	59.820	58.770	59.430	50.758	4,361
2024-06-17	58.800	59.610	58.140	59.210	50.570	12,282
2024-06-14	59.330	59.330	57.430	58.400	49.878	23,123
2024-06-13	61.680	61.730	59.070	59.770	51.048	50,622
2024-06-12	61.150	62.070	61.150	61.880	52.850	41,708
2024-06-11	63.150	63.480	60.400	60.780	51.911	16,745
2024-06-10	62.520	63.620	62.430	63.120	53.909	9,001

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	3.2300 EUR
2026-05-18	2.5700 EUR
2025-09-26	2.5900 EUR
2025-05-19	4.7900 EUR
2024-05-21	4.6000 EUR
2023-05-22	3.9000 EUR
2022-05-23	3.6700 EUR
2021-09-28	1.5500 EUR
2021-05-24	1.1100 EUR
2019-05-29	3.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.