BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	61.650	61.840	61.330	61.580	49.292	293
2023-09-20	61.530	62.600	61.420	62.160	49.756	18,092
2023-09-19	60.040	61.070	60.040	61.040	48.860	5,391
2023-09-18	61.500	61.500	59.730	60.110	48.115	4,029
2023-09-15	61.830	62.240	61.350	61.520	49.244	1,184
2023-09-14	60.170	61.500	60.170	61.310	49.076	3,879
2023-09-13	60.000	60.040	59.700	59.940	47.979	4,541
2023-09-12	59.750	59.980	59.670	59.950	47.987	3,688
2023-09-11	58.990	59.510	58.950	59.450	47.587	7,858
2023-09-08	58.020	58.470	57.900	58.460	46.794	2,545
2023-09-07	58.290	58.620	58.290	58.580	46.891	396
2023-09-06	58.760	58.860	58.210	58.580	46.891	3,949
2023-09-05	59.000	59.850	58.690	59.480	47.611	2,828
2023-09-04	60.030	60.250	59.430	59.430	47.571	2,168
2023-09-01	59.960	60.240	59.570	59.590	47.699	2,476
2023-08-31	60.450	60.600	59.670	59.760	47.835	2,784
2023-08-30	60.150	60.610	59.950	59.950	47.987	6,301
2023-08-29	59.650	60.000	59.600	59.930	47.971	3,284
2023-08-28	58.890	59.710	58.890	59.490	47.619	6,704
2023-08-25	58.640	59.010	58.240	58.330	46.690	1,126
2023-08-24	59.020	59.150	58.390	58.390	46.738	1,223
2023-08-23	59.430	59.430	58.400	58.500	46.826	851
2023-08-22	58.870	59.150	58.570	58.570	46.883	204
2023-08-21	58.990	59.210	58.340	58.340	46.698	385
2023-08-18	58.310	58.320	57.530	58.140	46.538	2,423
2023-08-17	58.300	59.280	58.300	58.650	46.947	2,998
2023-08-16	58.340	59.440	58.290	59.440	47.579	1,054
2023-08-15	59.810	59.810	58.730	58.870	47.123	239
2023-08-14	59.700	60.150	59.440	59.750	47.827	5,060
2023-08-11	60.310	60.310	59.420	59.570	47.683	1,481
2023-08-10	59.320	60.360	59.320	60.350	48.307	3,440
2023-08-09	59.000	59.080	58.600	58.600	46.907	486
2023-08-08	58.260	58.570	57.180	57.700	46.186	6,959
2023-08-07	59.160	59.690	59.000	59.560	47.675	2,017
2023-08-04	58.670	59.530	58.560	59.370	47.523	2,584
2023-08-03	57.400	58.290	57.120	58.220	46.602	2,762
2023-08-02	58.060	58.400	57.520	57.540	46.058	3,929
2023-08-01	59.950	60.170	58.940	58.980	47.211	1,514
2023-07-31	60.490	60.490	60.000	60.040	48.059	2,897
2023-07-28	59.870	60.880	59.870	60.120	48.123	10,627
2023-07-27	59.230	60.530	59.230	59.920	47.963	31,294
2023-07-26	58.690	58.700	57.690	58.180	46.570	1,609
2023-07-25	58.490	58.690	58.400	58.690	46.979	3,769
2023-07-24	57.710	58.440	57.300	58.440	46.778	1,505
2023-07-21	58.100	58.160	57.880	58.070	46.482	1,144
2023-07-20	58.200	58.420	57.920	58.070	46.482	2,970
2023-07-19	58.110	58.270	57.770	57.960	46.394	49,345
2023-07-18	56.860	57.700	56.860	57.540	46.058	1,339
2023-07-17	56.540	57.060	56.540	56.800	45.466	1,648
2023-07-14	56.950	57.280	56.700	56.730	45.410	1,594
2023-07-13	56.860	57.270	56.670	56.950	45.586	1,925
2023-07-12	56.060	56.870	56.060	56.590	45.298	4,144
2023-07-11	55.570	56.400	55.310	56.000	44.825	5,756
2023-07-10	54.990	55.830	54.990	55.410	44.353	2,718
2023-07-07	54.680	55.630	54.350	54.790	43.857	5,085
2023-07-06	55.990	56.100	54.440	55.020	44.041	10,000
2023-07-05	57.100	57.430	56.660	56.660	45.354	3,168
2023-07-04	58.880	59.000	57.580	57.580	46.090	1,510
2023-07-03	57.890	58.920	57.880	58.110	46.514	5,981
2023-06-30	57.320	58.220	57.140	57.930	46.370	14,317

← NewerPage 14 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.