BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	55.570	56.600	55.510	55.610	41.631	12,602
2023-03-31	55.060	55.400	53.950	55.140	41.279	14,900
2023-03-30	53.830	55.040	53.740	54.620	40.890	9,013
2023-03-29	52.540	53.450	52.440	53.320	39.917	12,192
2023-03-28	52.950	52.950	50.960	52.060	38.973	10,157
2023-03-27	52.360	52.360	50.730	51.880	38.839	20,300
2023-03-24	52.740	52.740	49.480	50.560	37.850	34,824
2023-03-23	53.870	54.650	53.020	53.340	39.932	13,003
2023-03-22	54.110	55.680	54.110	54.530	40.822	14,384
2023-03-21	53.770	55.070	53.770	54.790	41.017	25,688
2023-03-20	49.320	53.260	47.250	52.660	39.422	51,356
2023-03-17	53.430	54.020	50.240	51.620	38.644	19,639
2023-03-16	53.160	54.660	51.350	52.610	39.385	38,813
2023-03-15	57.260	57.560	50.920	52.120	39.018	58,866
2023-03-14	56.080	58.390	55.570	57.970	43.398	20,007
2023-03-13	59.700	59.840	55.770	56.170	42.050	56,918
2023-03-10	59.990	60.860	59.430	60.200	45.067	15,361
2023-03-09	63.930	63.930	62.700	62.700	46.939	2,510
2023-03-08	63.600	64.360	63.540	63.940	47.867	1,281
2023-03-07	64.950	65.150	63.710	63.990	47.904	4,289
2023-03-06	64.770	64.990	64.290	64.990	48.653	4,004
2023-03-03	63.760	64.480	63.740	64.310	48.144	2,650
2023-03-02	62.840	63.500	62.250	63.400	47.463	3,881
2023-03-01	64.100	64.710	63.420	63.450	47.500	9,749
2023-02-28	64.900	67.000	64.900	66.060	49.454	4,633
2023-02-27	64.460	65.700	64.430	65.400	48.960	3,715
2023-02-24	64.900	65.020	63.940	63.940	47.867	2,635
2023-02-23	64.180	65.010	64.180	64.850	48.548	3,689
2023-02-22	65.190	65.190	63.590	63.920	47.852	3,703
2023-02-21	65.400	65.450	64.450	65.420	48.975	3,423
2023-02-20	65.850	65.860	65.340	65.570	49.087	1,907
2023-02-17	65.490	65.500	65.090	65.360	48.930	4,561
2023-02-16	64.930	65.880	64.920	65.690	49.177	11,854
2023-02-15	64.100	64.360	63.510	64.270	48.114	2,502
2023-02-14	63.530	64.600	63.400	64.450	48.249	7,588
2023-02-13	63.740	63.780	63.250	63.390	47.455	21,386
2023-02-10	64.170	64.460	63.230	63.690	47.680	2,362
2023-02-09	63.950	64.710	63.900	64.460	48.256	26,595
2023-02-08	63.290	64.200	62.830	63.920	47.852	9,416
2023-02-07	60.420	63.050	59.730	62.410	46.722	9,090
2023-02-06	61.010	61.190	60.440	60.730	45.464	5,047
2023-02-03	61.220	61.800	60.780	61.800	46.265	3,391
2023-02-02	63.200	63.700	60.950	61.740	46.220	9,156
2023-02-01	62.930	63.400	62.840	63.150	47.275	4,852
2023-01-31	62.790	63.000	62.140	62.840	47.043	2,875
2023-01-30	62.200	62.310	61.870	62.190	46.557	4,195
2023-01-27	61.940	62.560	61.940	61.960	46.385	3,090
2023-01-26	61.610	62.000	61.430	61.730	46.212	5,918
2023-01-25	60.590	61.000	59.660	61.000	45.666	3,260
2023-01-24	60.520	60.900	60.000	60.840	45.546	5,322
2023-01-23	60.130	60.420	59.950	60.270	45.119	6,534
2023-01-20	59.520	59.990	59.360	59.710	44.700	3,914
2023-01-19	59.020	59.530	58.440	58.980	44.154	6,501
2023-01-18	60.320	60.800	59.450	59.600	44.618	7,105
2023-01-17	59.670	59.700	59.040	59.550	44.580	3,776
2023-01-16	60.170	60.200	59.640	59.640	44.648	4,512
2023-01-13	59.720	59.920	59.270	59.800	44.768	14,690
2023-01-12	59.280	59.790	59.180	59.740	44.723	5,672
2023-01-11	58.430	58.950	58.430	58.680	43.929	5,097
2023-01-10	58.620	58.640	58.100	58.600	43.869	25,809

← NewerPage 16 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.