BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	49.525	49.755	48.205	48.835	34.058	36,492
2022-04-29	49.580	50.020	49.015	49.770	34.710	34,176
2022-04-28	50.550	50.940	48.710	49.525	34.539	34,930
2022-04-27	50.500	50.860	49.425	49.800	34.731	32,736
2022-04-26	51.570	51.570	50.480	50.480	35.205	14,518
2022-04-25	50.900	51.840	50.590	50.970	35.547	15,039
2022-04-22	51.690	52.620	51.430	52.120	36.349	12,935
2022-04-21	51.560	52.920	51.480	52.450	36.579	14,465
2022-04-20	50.040	52.260	50.010	51.180	35.693	25,583
2022-04-19	49.230	50.240	49.175	49.800	34.731	19,018
2022-04-14	49.175	49.935	49.080	49.580	34.577	50,356
2022-04-13	48.715	49.320	48.415	48.930	34.124	49,206
2022-04-12	47.370	49.495	47.275	48.600	33.894	85,039
2022-04-11	48.860	49.740	48.290	48.725	33.981	44,355
2022-04-08	47.560	48.310	47.280	47.795	33.332	42,727
2022-04-07	47.305	47.590	46.500	46.500	32.429	83,180
2022-04-06	48.650	48.975	46.575	47.335	33.012	67,873
2022-04-05	51.250	51.410	48.800	49.040	34.201	88,989
2022-04-04	51.460	51.470	50.600	51.400	35.846	41,270
2022-04-01	52.210	52.380	51.480	51.760	36.098	30,910
2022-03-31	53.160	53.160	51.600	51.910	36.202	15,200
2022-03-30	53.680	53.990	52.630	53.140	37.060	51,231
2022-03-29	52.010	54.920	51.620	54.250	37.834	45,921
2022-03-28	50.690	52.070	50.540	51.030	35.588	39,864
2022-03-25	50.990	51.040	49.880	49.985	34.860	41,147
2022-03-24	52.440	52.530	51.100	51.150	35.672	45,803
2022-03-23	53.330	53.500	52.120	52.120	36.349	15,418
2022-03-22	53.190	54.250	53.100	53.640	37.409	17,931
2022-03-21	53.330	53.960	52.600	52.600	36.683	15,615
2022-03-18	52.890	53.340	52.300	53.340	37.199	16,240
2022-03-17	54.690	54.820	52.260	52.930	36.914	26,080
2022-03-16	52.760	55.480	52.490	54.430	37.960	42,067
2022-03-15	50.040	51.980	49.510	51.360	35.819	31,603
2022-03-14	50.290	51.650	49.895	51.080	35.623	34,369
2022-03-11	49.710	51.300	47.680	49.105	34.246	100,365
2022-03-10	50.990	51.010	49.070	49.710	34.668	65,794
2022-03-09	50.270	51.640	49.555	51.400	35.846	50,435
2022-03-08	45.360	48.805	45.285	46.670	32.548	115,808
2022-03-07	43.945	46.150	43.125	45.365	31.638	129,225
2022-03-04	49.610	49.815	47.185	47.185	32.907	70,509
2022-03-03	51.370	52.350	50.390	50.830	35.449	64,337
2022-03-02	45.950	50.960	45.950	49.935	34.825	78,327
2022-03-01	52.230	52.920	48.675	49.000	34.173	43,320
2022-02-28	53.310	53.400	51.560	52.580	36.669	56,303
2022-02-25	55.810	57.080	54.000	56.860	39.654	46,500
2022-02-24	57.280	57.420	53.860	54.940	38.315	116,992
2022-02-23	61.210	61.540	59.060	59.540	41.523	26,076
2022-02-22	59.220	61.370	59.180	60.710	42.339	32,102
2022-02-21	62.230	62.660	60.360	61.100	42.611	33,192
2022-02-18	62.020	62.670	61.560	61.960	43.211	17,549
2022-02-17	62.610	62.680	61.500	62.090	43.302	18,902
2022-02-16	63.690	63.820	62.340	62.680	43.713	18,518
2022-02-15	61.730	63.850	61.670	63.610	44.362	26,733
2022-02-14	62.110	62.340	61.110	61.810	43.106	37,511
2022-02-11	65.340	65.870	63.770	64.830	45.213	29,488
2022-02-10	67.150	68.000	66.440	66.490	46.370	29,043
2022-02-09	66.120	66.800	65.450	66.780	46.573	27,493
2022-02-08	63.280	66.510	62.900	66.080	46.084	45,494
2022-02-07	65.050	65.790	63.940	65.770	45.868	18,332
2022-02-04	65.740	66.410	63.920	64.250	44.808	31,740

← NewerPage 20 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.