BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	59.500	60.030	59.100	59.640	47.739	9,315
2024-03-11	58.780	59.200	58.730	59.030	47.251	3,032
2024-03-08	58.620	59.140	58.470	58.930	47.171	4,387
2024-03-07	57.320	58.540	57.280	58.410	46.754	5,047
2024-03-06	57.280	57.840	57.270	57.370	45.922	4,482
2024-03-05	57.080	57.330	56.870	57.270	45.842	2,121
2024-03-04	56.610	57.380	56.420	57.330	45.890	22,336
2024-03-01	55.500	56.220	55.500	56.180	44.969	4,344
2024-02-29	55.780	55.780	55.260	55.440	44.377	12,015
2024-02-28	55.820	56.010	55.150	55.380	44.329	9,846
2024-02-27	55.200	55.610	55.200	55.600	44.505	7,421
2024-02-26	56.400	56.400	55.340	55.340	44.297	7,752
2024-02-23	56.300	56.740	56.150	56.460	45.194	5,823
2024-02-22	56.360	56.680	56.120	56.210	44.993	5,378
2024-02-21	55.740	56.080	55.590	55.830	44.689	8,157
2024-02-20	54.760	55.560	54.640	55.560	44.473	16,241
2024-02-19	54.450	55.040	54.300	54.690	43.777	23,107
2024-02-16	54.320	54.870	54.210	54.370	43.521	18,170
2024-02-15	53.910	54.160	53.610	53.950	43.184	14,080
2024-02-14	53.720	54.300	53.500	53.960	43.192	5,102
2024-02-13	54.160	54.680	53.700	53.760	43.032	10,706
2024-02-12	53.830	54.240	53.830	54.240	43.417	5,462
2024-02-09	54.170	54.170	53.190	53.510	42.832	5,931
2024-02-08	54.840	55.020	54.290	54.620	43.721	8,262
2024-02-07	55.120	55.750	54.810	54.870	43.921	93,514
2024-02-06	56.180	56.180	55.150	55.150	44.145	8,489
2024-02-05	57.000	57.150	55.970	56.180	44.969	13,516
2024-02-02	57.080	57.140	55.940	56.160	44.953	20,642
2024-02-01	56.820	58.890	56.400	56.880	45.530	29,821
2024-01-31	62.590	63.140	62.340	62.620	50.124	1,906
2024-01-30	62.140	62.270	61.960	62.270	49.844	2,624
2024-01-29	62.730	62.730	61.950	62.120	49.724	2,557
2024-01-26	62.020	62.650	62.000	62.560	50.076	1,565
2024-01-25	61.640	61.820	61.430	61.600	49.308	564
2024-01-24	61.910	62.270	61.890	62.070	49.684	1,614
2024-01-23	61.260	61.370	60.940	61.240	49.020	1,308
2024-01-22	61.970	62.130	61.470	61.530	49.252	3,176
2024-01-19	61.090	61.180	60.630	60.630	48.531	1,130
2024-01-18	60.650	61.000	60.590	60.680	48.571	1,926
2024-01-17	59.710	60.300	59.440	60.300	48.267	6,289
2024-01-16	60.430	60.820	60.300	60.670	48.563	2,457
2024-01-15	61.080	61.370	60.810	61.120	48.924	3,112
2024-01-12	61.400	61.540	60.720	60.900	48.748	2,745
2024-01-11	62.140	62.300	60.490	60.850	48.708	13,342
2024-01-10	62.220	62.670	62.220	62.490	50.020	2,222
2024-01-09	62.500	62.690	62.480	62.640	50.140	602
2024-01-08	63.360	63.360	62.500	63.130	50.533	8,397
2024-01-05	62.500	63.180	62.120	63.070	50.485	6,520
2024-01-04	61.700	62.930	61.660	62.930	50.372	3,543
2024-01-03	63.650	63.650	61.420	61.670	49.364	4,900
2024-01-02	63.020	63.680	62.890	63.400	50.749	1,342
2023-12-29	62.520	62.820	62.520	62.820	50.284	806
2023-12-28	63.200	63.230	62.360	62.440	49.980	543
2023-12-27	63.500	63.520	62.680	62.960	50.397	1,430
2023-12-22	63.170	63.200	62.950	63.010	50.437	675
2023-12-21	62.510	62.970	62.160	62.970	50.405	3,832
2023-12-20	62.920	63.130	62.790	62.790	50.260	427
2023-12-19	62.440	62.510	62.280	62.300	49.868	1,271
2023-12-18	63.000	63.160	62.240	62.320	49.884	2,616
2023-12-15	63.180	63.850	62.890	63.170	50.565	15,852

← NewerPage 12 of 22 · 1,278 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.