BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	63.320	64.140	62.470	63.570	44.334	23,854
2022-02-02	63.850	63.950	62.560	63.400	44.215	19,566
2022-02-01	63.840	64.270	63.390	64.170	44.752	14,773
2022-01-31	63.280	63.290	62.400	63.050	43.971	11,154
2022-01-28	63.870	63.870	62.130	62.730	43.748	10,800
2022-01-27	63.550	65.480	63.550	64.480	44.968	19,149
2022-01-26	63.050	64.700	62.920	63.850	44.529	30,573
2022-01-25	60.830	62.130	60.560	62.070	43.288	23,994
2022-01-24	62.050	62.510	59.410	60.150	41.949	21,123
2022-01-21	63.380	63.380	61.920	62.540	43.616	11,387
2022-01-20	65.220	65.550	63.500	64.170	44.752	14,310
2022-01-19	65.660	66.140	65.130	65.330	45.561	10,052
2022-01-18	65.810	66.610	65.380	66.080	46.084	7,120
2022-01-17	66.870	66.880	66.000	66.000	46.029	6,151
2022-01-14	66.330	66.670	65.860	66.290	46.231	9,095
2022-01-13	65.300	66.880	65.100	66.880	46.642	12,580
2022-01-12	64.950	65.530	64.740	65.300	45.540	7,971
2022-01-11	63.970	64.430	63.920	64.320	44.857	6,214
2022-01-10	64.660	64.800	63.940	64.070	44.683	9,511
2022-01-07	64.160	64.560	63.640	64.560	45.024	12,304
2022-01-06	62.980	64.290	62.860	64.290	44.836	8,528
2022-01-05	63.800	64.260	63.410	63.410	44.222	22,134
2022-01-04	61.680	63.670	61.650	63.330	44.166	9,503
2022-01-03	61.090	61.430	61.090	61.270	42.730	6,033
2021-12-30	60.610	60.880	60.580	60.740	42.360	1,865
2021-12-29	60.630	60.810	60.480	60.780	42.388	3,152
2021-12-28	60.590	60.970	60.510	60.880	42.458	7,209
2021-12-27	59.540	60.510	59.240	60.450	42.158	5,686
2021-12-23	59.630	60.290	59.620	59.920	41.788	4,230
2021-12-22	58.640	59.450	58.490	59.450	41.461	7,185
2021-12-21	57.170	58.910	57.170	58.900	41.077	10,173
2021-12-20	56.700	56.890	55.590	56.510	39.410	22,791
2021-12-17	56.610	57.330	55.620	56.190	39.187	12,986
2021-12-16	56.420	57.870	56.390	57.020	39.766	24,669
2021-12-15	56.470	56.490	55.790	55.820	38.929	13,494
2021-12-14	56.250	56.270	55.570	56.010	39.061	9,681
2021-12-13	56.940	57.010	55.850	55.980	39.041	7,598
2021-12-10	57.390	57.410	56.400	56.700	39.543	10,334
2021-12-09	57.630	57.920	57.250	57.310	39.968	5,230
2021-12-08	58.560	58.560	57.230	58.070	40.498	8,544
2021-12-07	57.810	58.470	57.400	58.210	40.596	13,310
2021-12-06	56.560	57.490	56.560	57.400	40.031	6,062
2021-12-03	56.960	56.960	55.760	56.060	39.096	6,274
2021-12-02	56.030	56.670	55.710	56.380	39.320	12,624
2021-12-01	55.960	56.930	55.660	56.660	39.515	6,557
2021-11-30	54.000	55.770	53.890	55.100	38.427	12,331
2021-11-29	56.020	56.420	55.340	55.380	38.622	12,805
2021-11-26	55.310	56.490	54.500	55.700	38.845	30,377
2021-11-25	58.780	59.880	58.460	59.880	41.760	4,246
2021-11-24	59.040	59.520	58.530	58.540	40.826	6,291
2021-11-23	58.520	59.170	58.000	58.870	41.056	4,161
2021-11-22	58.220	58.960	57.940	58.660	40.910	12,245
2021-11-19	59.900	59.910	56.710	57.790	40.303	31,336
2021-11-18	60.000	60.440	59.360	59.590	41.558	11,481
2021-11-17	60.460	60.620	60.210	60.210	41.991	4,031
2021-11-16	61.380	61.490	60.210	60.240	42.012	13,200
2021-11-15	58.860	62.400	58.860	61.290	42.744	43,803
2021-11-12	59.420	59.460	59.160	59.270	41.335	4,141
2021-11-11	59.260	59.780	59.260	59.410	41.433	4,518
2021-11-10	59.470	59.600	58.830	59.240	41.314	4,992

← NewerPage 21 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.