BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	86.960	89.380	85.810	89.260	83.899	24,406
2026-04-29	91.440	91.440	90.000	90.920	85.459	6,211
2026-04-28	90.350	91.710	90.100	91.550	86.051	9,115
2026-04-27	89.310	90.600	89.310	90.180	84.764	5,148
2026-04-24	89.190	89.540	88.340	89.100	83.749	5,796
2026-04-23	89.770	90.460	88.580	90.310	84.886	7,519
2026-04-22	92.350	92.430	90.770	90.770	85.318	3,805
2026-04-21	92.670	93.460	91.910	92.130	86.597	1,668
2026-04-20	92.560	93.540	92.480	92.570	87.010	10,419
2026-04-17	90.510	94.290	90.510	94.290	88.627	9,298
2026-04-16	91.510	91.900	90.440	90.470	85.036	2,399
2026-04-15	90.860	91.390	90.360	91.390	85.901	3,231
2026-04-14	90.570	91.220	89.690	91.140	85.666	3,615
2026-04-13	89.070	89.810	88.970	89.800	84.406	4,940
2026-04-10	89.610	91.000	89.520	90.360	84.933	3,753
2026-04-09	89.740	89.740	88.540	89.520	84.143	7,178
2026-04-08	89.920	91.790	89.200	89.990	84.585	24,087
2026-04-07	83.820	85.050	82.910	83.750	78.720	17,152
2026-04-02	83.250	83.560	81.700	83.280	78.278	9,087
2026-04-01	84.670	85.630	84.190	85.290	80.167	13,497
2026-03-31	81.080	82.240	80.480	81.080	76.210	11,135
2026-03-30	80.590	80.870	79.730	80.870	76.013	36,092
2026-03-27	82.100	82.100	80.510	81.140	76.267	7,949
2026-03-26	83.540	83.630	81.820	82.000	77.075	17,043
2026-03-25	84.600	84.890	83.780	84.240	79.180	12,081
2026-03-24	83.440	83.470	81.920	83.020	78.034	5,026
2026-03-23	80.250	85.040	78.880	83.380	78.372	27,287
2026-03-20	85.840	86.090	82.120	82.120	77.188	8,294
2026-03-19	85.580	85.580	83.390	84.560	79.481	9,410
2026-03-18	87.400	88.230	86.570	87.310	82.066	7,980
2026-03-17	84.640	86.870	84.540	85.910	80.750	3,315
2026-03-16	84.640	85.910	84.170	84.930	79.829	6,722
2026-03-13	84.240	86.190	84.110	84.910	79.810	6,143
2026-03-12	88.480	88.520	85.670	85.860	80.703	23,178
2026-03-11	87.660	89.660	87.660	89.370	84.002	5,461
2026-03-10	88.610	89.090	87.370	88.350	83.044	8,203
2026-03-09	83.990	85.480	83.000	85.480	80.346	17,157
2026-03-06	87.530	88.100	84.840	86.380	81.192	25,478
2026-03-05	87.770	89.950	86.920	87.100	81.869	12,150
2026-03-04	88.020	90.300	87.800	89.430	84.059	18,454
2026-03-03	89.740	89.810	86.680	88.270	82.968	20,874
2026-03-02	92.140	93.430	91.170	92.110	86.578	15,030
2026-02-27	96.020	97.250	94.610	95.460	89.727	4,992
2026-02-26	96.140	96.830	95.860	96.320	90.535	8,404
2026-02-25	95.730	96.480	95.600	96.400	90.610	3,101
2026-02-24	94.130	94.540	93.510	94.430	88.758	7,858
2026-02-23	95.850	97.080	95.490	95.790	90.037	5,771
2026-02-20	94.150	95.010	93.600	94.730	89.040	6,091
2026-02-19	94.310	94.720	93.700	93.750	88.119	3,505
2026-02-18	93.190	94.620	93.190	94.330	88.664	8,066
2026-02-17	90.880	92.390	90.640	92.390	86.841	7,194
2026-02-16	90.240	91.410	90.160	90.860	85.403	7,558
2026-02-13	91.140	91.900	88.600	89.450	84.077	17,481
2026-02-12	93.610	94.200	90.820	91.570	86.070	12,146
2026-02-11	93.650	93.650	91.730	92.610	87.048	9,976
2026-02-10	94.400	95.000	92.970	92.970	87.386	6,926
2026-02-09	92.900	94.200	92.080	94.200	88.542	8,351
2026-02-06	92.100	93.510	91.580	93.200	87.602	5,993
2026-02-05	93.910	95.410	91.360	92.070	86.540	23,041
2026-02-04	91.920	92.570	91.150	91.250	85.769	7,952

← NewerPage 3 of 22 · 1,277 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.