BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	43.905	44.990	43.895	44.780	33.523	4,876
2022-07-22	44.370	44.555	43.685	43.725	32.734	5,357
2022-07-21	44.045	45.275	43.235	44.520	33.329	17,736
2022-07-20	44.435	44.880	43.520	44.870	33.591	11,891
2022-07-19	42.250	43.950	42.190	43.810	32.797	13,856
2022-07-18	42.195	42.905	42.085	42.800	32.041	10,249
2022-07-15	41.060	41.695	40.705	41.635	31.169	13,668
2022-07-14	42.675	42.840	40.975	41.025	30.712	17,899
2022-07-13	43.555	43.555	42.000	42.675	31.947	12,779
2022-07-12	43.825	43.825	42.830	43.770	32.767	6,434
2022-07-11	44.300	44.670	43.745	44.030	32.962	14,704
2022-07-08	44.350	45.520	43.875	45.195	33.834	8,245
2022-07-07	44.070	44.805	44.020	44.515	33.325	8,394
2022-07-06	44.425	44.495	43.170	43.395	32.486	11,346
2022-07-05	45.985	46.050	43.105	43.750	32.752	14,352
2022-07-04	45.225	45.560	44.835	45.210	33.845	6,022
2022-07-01	44.820	45.935	44.785	45.155	33.804	14,118
2022-06-30	46.495	46.495	44.340	45.275	33.894	26,055
2022-06-29	47.580	47.670	46.850	47.025	35.204	3,581
2022-06-28	48.130	48.590	47.400	47.805	35.788	3,717
2022-06-27	48.390	48.645	47.445	47.885	35.848	13,416
2022-06-24	46.950	48.380	46.505	48.380	36.218	17,843
2022-06-23	49.150	49.150	46.775	46.775	35.017	11,489
2022-06-22	48.190	49.470	47.935	49.100	36.757	5,334
2022-06-21	48.320	49.760	48.320	49.300	36.907	5,992
2022-06-20	47.590	48.565	47.245	48.440	36.263	6,711
2022-06-17	47.945	48.935	47.600	47.620	35.649	6,558
2022-06-16	48.110	48.185	47.155	47.420	35.500	7,277
2022-06-15	49.065	49.065	48.230	48.365	36.207	12,549
2022-06-14	47.395	47.850	46.780	47.375	35.466	7,831
2022-06-13	47.500	47.720	46.390	46.650	34.923	14,732
2022-06-10	50.590	50.660	48.270	48.595	36.379	17,797
2022-06-09	52.150	52.430	51.100	51.130	38.277	3,132
2022-06-08	52.070	52.160	51.550	52.020	38.943	5,227
2022-06-07	53.140	53.200	52.370	52.510	39.310	4,918
2022-06-06	53.170	53.810	53.020	53.220	39.842	4,609
2022-06-03	53.050	53.190	50.100	52.300	39.153	11,755
2022-06-02	53.050	53.050	52.490	52.630	39.400	4,821
2022-06-01	53.870	53.870	52.730	52.730	39.475	6,457
2022-05-31	54.220	54.290	53.000	53.180	39.812	9,518
2022-05-30	53.830	54.710	53.710	54.240	40.605	18,760
2022-05-27	52.910	53.530	52.560	53.530	40.074	9,691
2022-05-26	51.870	52.920	51.730	52.790	39.520	8,180
2022-05-25	52.270	52.400	51.350	51.820	38.794	17,175
2022-05-24	51.270	52.140	50.880	51.590	38.621	14,873
2022-05-23	50.530	52.070	49.795	52.070	38.981	19,088
2022-05-20	53.780	54.100	53.190	53.640	37.409	22,812
2022-05-19	52.600	53.140	52.100	52.780	36.809	9,506
2022-05-18	53.300	53.920	52.960	53.240	37.130	11,664
2022-05-17	52.830	53.790	52.760	53.450	37.276	13,144
2022-05-16	52.010	52.640	51.620	52.270	36.453	8,739
2022-05-13	52.070	52.600	51.700	52.310	36.481	14,762
2022-05-12	51.160	51.930	50.450	51.490	35.909	24,820
2022-05-11	51.190	52.330	51.020	52.200	36.404	35,477
2022-05-10	50.560	51.940	50.560	50.920	35.512	20,704
2022-05-09	50.720	51.220	49.910	49.910	34.807	23,710
2022-05-06	50.790	51.560	50.410	50.620	35.303	19,562
2022-05-05	52.540	52.580	50.600	50.660	35.330	18,996
2022-05-04	51.950	52.500	51.050	51.100	35.637	14,140
2022-05-03	49.975	51.350	49.820	51.250	35.742	25,686

← NewerPage 19 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.