BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	104.06	105.84	104.02	105.84	102.43	6,439
2026-07-23	106.00	106.32	103.62	103.80	100.46	10,148
2026-07-22	105.12	107.10	105.12	106.80	103.36	2,613
2026-07-21	103.86	105.12	103.46	105.12	101.73	4,020
2026-07-20	101.42	103.36	101.34	103.32	99.993	2,987
2026-07-17	101.28	102.16	100.54	102.00	98.715	2,493
2026-07-16	103.26	103.38	102.04	102.86	99.548	6,549
2026-07-15	101.34	102.98	101.08	102.66	99.354	4,113
2026-07-14	99.890	102.40	99.890	102.34	99.044	5,173
2026-07-13	100.66	101.68	100.30	100.94	97.689	2,809
2026-07-10	100.40	100.80	99.920	100.62	97.380	4,231
2026-07-09	99.660	99.850	99.270	99.850	96.635	4,250
2026-07-08	100.06	100.12	97.600	98.180	95.018	8,750
2026-07-07	103.30	103.50	101.66	101.76	98.483	4,549
2026-07-06	103.10	103.48	102.50	103.48	100.15	4,236
2026-07-03	102.88	103.00	101.78	102.64	99.335	4,939
2026-07-02	101.34	102.98	101.20	102.46	99.160	5,284
2026-07-01	100.98	101.42	100.04	101.20	97.941	4,542
2026-06-30	100.48	102.04	100.48	102.04	98.754	4,467
2026-06-29	100.06	101.36	100.06	100.42	97.186	2,352
2026-06-26	102.10	102.10	100.54	101.22	97.960	4,612
2026-06-25	101.68	102.90	101.68	102.90	99.586	14,133
2026-06-24	101.72	102.72	101.52	101.62	98.348	5,990
2026-06-23	101.30	101.76	100.88	101.48	98.212	3,736
2026-06-22	101.54	102.08	100.96	101.88	98.599	3,859
2026-06-19	100.66	101.80	100.62	101.52	98.251	1,738
2026-06-18	100.74	101.12	100.00	101.12	97.864	3,502
2026-06-17	100.38	101.26	100.00	101.24	97.980	4,414
2026-06-16	99.190	100.20	99.190	100.04	96.818	19,179
2026-06-15	99.120	99.370	98.310	98.660	95.483	7,918
2026-06-12	95.100	97.000	94.710	96.720	93.605	11,442
2026-06-11	92.350	92.850	91.670	91.970	89.008	5,421
2026-06-10	93.390	93.460	91.840	91.860	88.902	8,032
2026-06-09	93.350	94.960	93.280	93.330	90.325	5,492
2026-06-08	92.290	94.000	92.290	93.060	90.063	6,522
2026-06-05	93.930	94.600	93.560	93.560	90.547	4,040
2026-06-04	93.570	94.000	93.140	93.890	90.866	2,268
2026-06-03	93.210	93.800	92.830	93.170	90.170	4,893
2026-06-02	94.080	95.200	93.600	94.430	91.389	6,976
2026-06-01	92.390	93.530	91.850	92.550	89.570	7,601
2026-05-29	92.530	93.410	92.530	93.100	90.102	5,687
2026-05-28	92.280	92.310	90.960	91.730	88.776	4,594
2026-05-27	92.740	93.020	92.030	92.200	89.231	9,215
2026-05-26	92.540	92.830	91.940	92.150	89.183	4,392
2026-05-25	91.470	93.000	91.470	92.530	89.550	5,994
2026-05-22	89.060	90.370	89.060	89.880	86.986	4,586
2026-05-21	89.230	89.600	87.820	89.190	86.318	7,895
2026-05-20	86.900	89.760	86.170	89.330	86.453	8,478
2026-05-19	88.600	89.070	87.480	87.480	84.663	5,717
2026-05-18	86.650	87.750	85.710	87.750	84.924	10,613
2026-05-15	90.800	90.870	88.900	89.280	83.918	4,896
2026-05-14	91.990	92.390	91.640	92.200	86.662	6,985
2026-05-13	91.360	91.410	89.900	91.390	85.901	4,956
2026-05-12	91.060	91.910	90.430	90.430	84.999	6,843
2026-05-11	91.740	92.980	91.740	92.980	87.395	6,913
2026-05-08	91.680	92.010	90.860	91.560	86.061	5,253
2026-05-07	93.710	94.350	92.860	93.250	87.649	7,014
2026-05-06	90.510	94.640	90.510	93.350	87.743	19,029
2026-05-05	86.870	88.880	86.870	88.810	83.476	5,469
2026-05-04	88.950	89.940	86.940	87.420	82.169	10,169

← NewerPage 2 of 3 · 129 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.