BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	58.620	58.640	58.100	58.600	43.869	25,809
2023-01-09	59.260	59.350	58.850	59.230	44.341	4,990
2023-01-06	58.740	59.150	58.690	58.820	44.034	2,270
2023-01-05	58.140	58.950	58.080	58.940	44.124	3,886
2023-01-04	56.770	58.530	56.680	57.970	43.398	19,556
2023-01-03	55.330	56.900	55.330	56.900	42.597	4,162
2023-01-02	53.900	56.100	53.840	56.100	41.998	3,002
2022-12-30	53.730	53.810	53.600	53.640	40.156	2,760
2022-12-29	53.380	53.930	53.380	53.450	40.014	2,386
2022-12-28	54.120	54.180	53.550	53.570	40.104	1,797
2022-12-27	54.190	54.240	53.600	53.600	40.126	1,865
2022-12-23	54.000	54.660	53.860	54.040	40.456	4,737
2022-12-22	54.420	54.440	53.720	54.400	40.725	3,894
2022-12-21	52.660	54.130	52.650	53.780	40.261	5,892
2022-12-20	51.940	53.380	51.860	53.380	39.961	1,629
2022-12-19	52.420	53.010	51.780	51.780	38.764	2,415
2022-12-16	51.900	52.490	51.730	52.490	39.295	1,884
2022-12-15	53.350	53.350	51.460	51.460	38.524	9,100
2022-12-14	53.630	53.870	53.300	53.300	39.902	1,287
2022-12-13	52.940	54.000	52.940	53.490	40.044	5,034
2022-12-12	52.670	52.940	52.500	52.700	39.452	2,341
2022-12-09	52.150	52.840	52.080	52.510	39.310	1,822
2022-12-08	52.240	52.240	51.930	52.010	38.936	705
2022-12-07	52.370	52.430	51.820	51.820	38.794	1,899
2022-12-06	52.200	52.460	52.000	52.460	39.273	2,454
2022-12-05	52.600	53.050	52.360	52.360	39.198	4,914
2022-12-02	52.370	52.910	52.150	52.750	39.490	11,268
2022-12-01	53.850	53.880	52.450	52.450	39.265	5,110
2022-11-30	54.000	54.000	53.230	53.440	40.006	2,350
2022-11-29	52.910	53.770	52.740	53.600	40.126	8,483
2022-11-28	53.590	53.590	52.930	52.930	39.625	9,456
2022-11-25	53.420	53.500	52.950	53.120	39.767	2,248
2022-11-24	53.250	53.450	53.010	53.410	39.984	4,892
2022-11-23	52.670	52.880	52.310	52.800	39.527	1,958
2022-11-22	52.540	52.810	52.260	52.260	39.123	2,131
2022-11-21	53.320	53.320	52.560	53.010	39.684	3,904
2022-11-18	52.890	53.430	52.820	53.320	39.917	10,261
2022-11-17	52.280	52.860	51.800	52.860	39.572	989
2022-11-16	52.340	52.350	51.970	52.280	39.138	3,382
2022-11-15	52.530	52.990	52.000	52.990	39.669	11,755
2022-11-14	52.100	52.360	51.530	52.030	38.951	8,579
2022-11-11	51.170	52.010	51.170	51.620	38.644	21,496
2022-11-10	50.210	51.210	50.210	50.690	37.948	2,200
2022-11-09	50.410	50.860	49.920	50.800	38.030	3,799
2022-11-08	50.320	50.920	50.290	50.880	38.090	12,937
2022-11-07	50.250	51.220	50.050	50.820	38.045	4,743
2022-11-04	49.830	50.970	49.830	50.470	37.783	2,837
2022-11-03	48.375	49.475	47.820	49.475	37.038	5,804
2022-11-02	48.460	48.460	47.590	47.940	35.889	1,809
2022-11-01	47.845	48.720	47.810	48.195	36.080	1,873
2022-10-31	47.330	47.650	47.210	47.495	35.556	1,159
2022-10-28	46.925	47.675	46.545	47.675	35.691	4,012
2022-10-27	47.035	47.680	46.595	47.400	35.485	7,808
2022-10-26	47.400	47.570	46.875	46.875	35.092	2,979
2022-10-25	47.365	47.470	46.510	47.470	35.537	2,379
2022-10-24	46.715	47.370	46.470	47.365	35.458	4,530
2022-10-21	46.330	46.380	45.550	46.380	34.721	1,306
2022-10-20	45.680	46.580	45.680	46.280	34.646	1,685
2022-10-19	46.335	46.575	45.630	46.575	34.867	4,099
2022-10-18	45.595	46.730	45.595	46.210	34.594	23,598

← NewerPage 17 of 22 · 1,279 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.