BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	61.770	63.310	61.770	62.940	50.380	16,619
2023-12-13	60.680	60.830	60.290	60.330	48.291	2,077
2023-12-12	61.280	61.350	60.840	60.850	48.708	3,671
2023-12-11	61.680	61.680	61.110	61.110	48.916	10,065
2023-12-08	61.050	61.880	61.050	61.830	49.492	8,768
2023-12-07	60.390	61.270	60.370	61.040	48.860	5,894
2023-12-06	59.700	60.910	59.700	60.660	48.555	3,636
2023-12-05	58.740	59.770	58.680	59.180	47.371	3,003
2023-12-04	58.060	58.540	58.060	58.400	46.746	931
2023-12-01	58.000	58.150	57.660	57.780	46.250	8,356
2023-11-30	57.320	57.860	57.320	57.810	46.274	2,580
2023-11-29	56.470	57.100	56.470	56.930	45.570	1,175
2023-11-28	56.370	56.480	56.030	56.480	45.210	1,880
2023-11-27	56.650	56.690	56.380	56.420	45.162	2,634
2023-11-24	56.990	57.270	56.900	57.030	45.650	1,572
2023-11-23	56.550	57.000	56.550	56.970	45.602	3,947
2023-11-22	56.550	56.700	56.370	56.590	45.298	1,254
2023-11-21	56.040	56.480	56.040	56.460	45.194	1,405
2023-11-20	56.960	56.960	56.520	56.870	45.522	1,024
2023-11-17	56.580	56.900	56.540	56.760	45.434	1,434
2023-11-16	56.500	56.580	56.060	56.090	44.897	3,936
2023-11-15	56.330	56.510	56.030	56.470	45.202	12,750
2023-11-14	55.810	56.110	54.800	56.110	44.913	8,610
2023-11-13	56.000	56.060	55.560	55.870	44.721	2,338
2023-11-10	55.930	55.930	55.170	55.680	44.569	6,583
2023-11-09	55.990	56.200	55.500	56.030	44.849	9,150
2023-11-08	55.490	56.290	55.490	56.110	44.913	1,518
2023-11-07	56.660	56.890	55.950	55.990	44.817	2,382
2023-11-06	56.780	56.970	56.660	56.740	45.418	3,432
2023-11-03	55.940	56.720	55.930	56.720	45.402	3,846
2023-11-02	55.030	55.910	55.030	55.630	44.529	74,052
2023-11-01	54.670	54.720	54.250	54.430	43.569	36,378
2023-10-31	53.870	54.690	53.830	54.340	43.497	5,670
2023-10-30	54.540	54.540	53.390	53.720	43.000	4,721
2023-10-27	55.230	55.380	54.680	54.680	43.769	3,115
2023-10-26	53.780	54.840	53.000	54.770	43.841	6,685
2023-10-25	55.790	56.300	55.300	56.160	44.953	4,245
2023-10-24	55.900	56.040	55.560	55.910	44.753	846
2023-10-23	55.690	56.290	55.310	56.140	44.937	1,296
2023-10-20	55.900	56.120	55.530	55.660	44.553	3,457
2023-10-19	56.830	56.940	56.200	56.710	45.394	4,563
2023-10-18	57.740	58.030	57.290	57.380	45.930	2,554
2023-10-17	57.660	58.000	57.370	57.790	46.258	47,478
2023-10-16	57.900	58.260	57.380	57.930	46.370	3,078
2023-10-13	58.800	58.870	57.280	57.720	46.202	8,290
2023-10-12	60.220	60.230	59.410	59.430	47.571	9,000
2023-10-11	59.830	60.390	59.730	60.160	48.155	895
2023-10-10	59.840	60.020	59.700	59.900	47.947	1,349
2023-10-09	59.530	59.530	58.780	59.030	47.251	1,768
2023-10-06	59.590	60.060	59.530	59.990	48.019	1,791
2023-10-05	58.980	59.290	58.570	59.290	47.459	2,878
2023-10-04	58.200	58.920	58.180	58.710	46.995	1,380
2023-10-03	59.440	59.730	58.700	58.810	47.075	1,174
2023-10-02	60.720	60.880	59.440	59.730	47.811	3,537
2023-09-29	60.480	60.780	60.250	60.470	48.403	2,009
2023-09-28	60.310	60.580	60.210	60.550	48.467	1,075
2023-09-27	60.100	60.660	59.780	60.140	48.139	785
2023-09-26	60.310	60.450	59.670	60.280	48.251	3,074
2023-09-25	60.700	61.350	60.080	60.470	48.403	1,561
2023-09-22	61.010	61.150	60.330	60.750	48.628	5,715

← NewerPage 13 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.