BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	44.670	45.750	44.590	45.750	34.249	6,258
2022-10-14	44.450	44.720	43.995	44.065	32.988	8,199
2022-10-13	42.220	43.590	42.015	43.345	32.449	5,171
2022-10-12	42.000	42.665	41.545	42.665	31.940	3,997
2022-10-11	43.065	43.070	42.005	42.665	31.940	2,840
2022-10-10	43.330	44.140	43.330	44.100	33.014	4,936
2022-10-07	43.740	44.000	43.200	43.465	32.539	9,544
2022-10-06	44.425	44.425	43.500	43.940	32.894	3,808
2022-10-05	45.345	45.345	43.905	44.445	33.273	8,430
2022-10-04	44.725	45.415	44.560	45.345	33.946	6,162
2022-10-03	42.855	44.120	42.270	43.775	32.771	1,976
2022-09-30	42.965	43.655	42.795	43.655	32.681	4,320
2022-09-29	43.215	43.215	42.085	42.555	31.858	5,166
2022-09-28	44.840	44.945	43.105	43.640	32.670	11,159
2022-09-27	46.555	46.775	45.170	45.375	33.969	6,951
2022-09-26	46.455	46.940	45.735	46.525	34.830	9,554
2022-09-23	47.970	48.170	46.500	47.225	35.354	6,609
2022-09-22	47.180	48.700	47.000	48.555	36.349	5,241
2022-09-21	47.930	48.055	47.600	47.620	35.649	2,271
2022-09-20	49.640	49.640	48.385	48.385	36.222	1,865
2022-09-19	48.945	49.735	48.610	49.185	36.821	4,705
2022-09-16	49.780	49.830	48.935	49.150	36.795	4,283
2022-09-15	50.150	50.550	49.525	50.000	37.431	3,189
2022-09-14	50.020	50.450	49.700	49.955	37.397	1,641
2022-09-13	50.830	50.880	50.110	50.110	37.513	5,877
2022-09-12	49.310	50.600	49.250	50.380	37.716	3,312
2022-09-09	48.330	49.405	48.330	48.495	36.304	20,646
2022-09-08	46.885	47.820	46.605	47.445	35.518	3,389
2022-09-07	46.000	46.655	45.830	46.450	34.774	4,462
2022-09-06	46.655	46.855	46.230	46.535	34.837	3,427
2022-09-05	46.045	46.495	45.980	46.330	34.684	819
2022-09-02	46.305	47.685	46.305	47.540	35.590	3,690
2022-09-01	46.175	46.375	45.410	45.885	34.351	3,081
2022-08-31	46.770	47.155	46.250	46.250	34.624	3,168
2022-08-30	46.100	47.585	46.100	46.600	34.886	3,811
2022-08-29	45.640	45.870	45.000	45.690	34.205	12,390
2022-08-26	47.015	47.060	45.610	45.685	34.201	5,270
2022-08-25	46.985	47.175	46.540	46.735	34.987	2,408
2022-08-24	46.540	46.935	46.185	46.935	35.137	3,455
2022-08-23	46.200	47.095	46.200	46.905	35.114	3,439
2022-08-22	47.185	47.185	45.790	46.750	34.998	10,035
2022-08-19	48.685	48.860	47.500	47.540	35.590	9,099
2022-08-18	49.345	49.345	48.915	48.970	36.660	7,667
2022-08-17	50.540	50.560	49.265	49.310	36.915	3,673
2022-08-16	50.080	50.450	49.685	49.685	37.195	2,716
2022-08-15	50.460	50.460	49.575	49.770	37.259	7,001
2022-08-12	49.780	50.570	49.780	50.050	37.469	6,067
2022-08-11	49.345	49.680	49.190	49.190	36.825	2,717
2022-08-10	48.430	49.250	48.430	48.945	36.641	2,341
2022-08-09	48.650	48.855	48.350	48.380	36.218	2,939
2022-08-08	49.240	49.240	48.325	48.500	36.308	2,618
2022-08-05	48.050	49.020	48.045	48.695	36.454	7,867
2022-08-04	47.500	48.445	47.500	48.030	35.956	6,333
2022-08-03	46.115	47.275	46.050	47.275	35.391	6,418
2022-08-02	45.935	46.545	45.600	46.370	34.714	8,485
2022-08-01	46.225	46.940	45.855	45.855	34.328	3,327
2022-07-29	45.995	46.540	45.750	45.990	34.429	5,484
2022-07-28	44.645	45.130	44.150	44.625	33.407	2,761
2022-07-27	44.670	44.930	44.230	44.340	33.194	9,252
2022-07-26	44.520	44.520	44.010	44.305	33.168	4,399

← NewerPage 18 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.