BNP Paribas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 59.040 | 59.380 | 58.670 | 58.930 | 41.098 | 4,822 |
| 2021-11-08 | 59.400 | 60.080 | 59.270 | 59.470 | 41.475 | 6,205 |
| 2021-11-05 | 58.940 | 60.300 | 58.900 | 59.590 | 41.558 | 21,355 |
| 2021-11-04 | 60.410 | 60.620 | 58.410 | 59.140 | 41.244 | 13,912 |
| 2021-11-03 | 59.260 | 59.960 | 59.060 | 59.950 | 41.809 | 12,451 |
| 2021-11-02 | 59.360 | 59.540 | 58.900 | 59.490 | 41.488 | 8,672 |
| 2021-11-01 | 58.540 | 59.850 | 58.440 | 59.750 | 41.670 | 11,565 |
| 2021-10-29 | 57.430 | 58.500 | 57.350 | 57.820 | 40.324 | 15,990 |
| 2021-10-28 | 57.450 | 57.600 | 56.500 | 57.460 | 40.073 | 15,959 |
| 2021-10-27 | 58.150 | 58.190 | 57.410 | 57.750 | 40.275 | 2,506 |
| 2021-10-26 | 58.140 | 58.380 | 57.770 | 58.190 | 40.582 | 6,548 |
| 2021-10-25 | 58.050 | 58.630 | 57.920 | 58.220 | 40.603 | 8,978 |
| 2021-10-22 | 57.500 | 58.000 | 57.500 | 57.710 | 40.247 | 2,132 |
| 2021-10-21 | 57.680 | 57.980 | 57.270 | 57.510 | 40.108 | 4,815 |
| 2021-10-20 | 58.070 | 58.390 | 57.510 | 58.130 | 40.540 | 4,720 |
← NewerPage 22 of 22 · 1,275 trading days
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.