BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	56.240	57.070	56.150	56.810	45.474	2,814
2023-06-28	56.330	56.330	55.660	55.920	44.761	1,203
2023-06-27	55.390	55.880	55.350	55.830	44.689	2,731
2023-06-26	54.640	55.150	54.070	55.150	44.145	4,390
2023-06-23	55.300	55.300	54.370	54.920	43.961	6,636
2023-06-22	56.300	56.300	55.300	55.620	44.521	4,930
2023-06-21	57.310	57.540	56.710	56.710	45.394	918
2023-06-20	56.550	57.000	56.180	57.000	45.626	3,463
2023-06-19	56.440	57.350	56.440	56.780	45.450	3,684
2023-06-16	56.120	56.740	56.100	56.740	45.418	3,217
2023-06-15	57.130	57.130	56.110	56.180	44.969	1,432
2023-06-14	56.860	58.000	56.850	58.000	46.426	9,887
2023-06-13	56.260	56.910	56.220	56.220	45.001	4,637
2023-06-12	56.540	57.150	56.390	56.690	45.378	2,414
2023-06-09	57.180	57.180	55.670	56.380	45.130	1,311
2023-06-08	57.210	57.720	56.680	56.680	45.370	3,724
2023-06-07	56.300	56.780	56.180	56.430	45.170	2,025
2023-06-06	55.600	56.710	55.500	56.170	44.961	2,300
2023-06-05	56.530	56.650	55.610	56.190	44.977	1,748
2023-06-02	55.040	56.630	55.000	56.270	45.041	6,374
2023-06-01	54.280	54.920	54.280	54.760	43.833	2,968
2023-05-31	54.670	55.510	53.950	53.950	43.184	3,116
2023-05-30	55.700	56.510	55.060	55.280	44.249	3,110
2023-05-29	57.080	57.160	55.550	55.550	44.465	6,990
2023-05-26	56.510	56.540	55.370	56.460	45.194	13,215
2023-05-25	55.840	56.480	55.190	56.260	45.033	3,472
2023-05-24	56.670	56.790	55.900	56.170	44.961	6,961
2023-05-23	56.770	57.250	56.630	57.220	45.802	2,447
2023-05-22	56.120	57.410	55.920	57.410	45.954	8,829
2023-05-19	59.850	60.440	59.550	60.230	45.090	17,575
2023-05-18	59.390	60.030	59.320	59.570	44.595	7,745
2023-05-17	58.160	58.710	57.730	58.550	43.832	7,382
2023-05-16	58.510	58.920	58.270	58.480	43.779	8,219
2023-05-15	59.070	59.070	58.220	58.570	43.847	2,909
2023-05-12	58.320	58.830	58.260	58.410	43.727	7,292
2023-05-11	58.490	58.520	56.620	57.420	42.986	2,623
2023-05-10	59.370	59.370	57.700	57.840	43.300	6,431
2023-05-09	58.340	58.960	57.860	58.480	43.779	2,043
2023-05-08	57.990	58.450	57.990	58.230	43.592	2,884
2023-05-05	56.740	58.030	56.540	57.830	43.293	5,674
2023-05-04	56.610	56.610	55.850	55.990	41.915	16,223
2023-05-03	57.210	57.300	56.090	56.350	42.185	14,818
2023-05-02	59.160	59.270	57.030	57.030	42.694	6,368
2023-04-28	58.110	58.530	57.330	58.530	43.817	6,730
2023-04-27	57.450	59.090	57.340	58.800	44.019	5,718
2023-04-26	57.410	57.840	56.600	57.680	43.181	18,518
2023-04-25	57.960	58.130	57.500	57.660	43.166	13,284
2023-04-24	58.680	59.350	58.680	59.090	44.236	4,518
2023-04-21	58.850	58.890	58.240	58.660	43.914	3,979
2023-04-20	60.090	60.090	58.470	58.920	44.109	2,709
2023-04-19	59.550	59.800	58.980	59.540	44.573	9,554
2023-04-18	58.650	59.650	58.650	59.490	44.536	4,990
2023-04-17	59.620	59.780	58.260	58.260	43.615	4,072
2023-04-14	57.530	59.480	57.500	59.450	44.506	6,216
2023-04-13	57.310	57.930	57.310	57.500	43.046	2,998
2023-04-12	57.280	57.620	56.930	57.150	42.784	3,931
2023-04-11	58.060	58.060	56.850	56.850	42.559	11,362
2023-04-06	56.530	57.370	56.530	57.160	42.791	6,705
2023-04-05	56.610	56.610	55.680	56.010	41.930	3,483
2023-04-04	56.380	57.240	56.270	56.270	42.125	3,459

← NewerPage 15 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.