BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	91.920	92.570	91.150	91.250	85.769	7,952
2026-02-03	93.130	93.650	91.810	91.970	86.446	14,153
2026-02-02	90.090	92.480	90.040	92.390	86.841	8,507
2026-01-30	89.950	91.180	89.950	91.180	85.704	3,115
2026-01-29	90.590	91.390	89.970	90.060	84.651	5,593
2026-01-28	90.300	90.730	89.560	90.310	84.886	6,742
2026-01-27	89.110	90.310	88.920	90.120	84.707	4,198
2026-01-26	88.200	88.820	88.200	88.520	83.203	4,647
2026-01-23	87.820	88.570	87.820	88.090	82.799	6,708
2026-01-22	87.150	88.520	87.060	88.030	82.743	9,118
2026-01-21	86.060	86.310	84.690	85.770	80.619	19,807
2026-01-20	86.260	86.450	85.280	86.360	81.173	9,595
2026-01-19	85.580	86.860	85.550	86.860	81.643	12,491
2026-01-16	87.250	87.710	86.440	87.180	81.944	3,117
2026-01-15	86.650	87.850	86.500	87.410	82.160	5,347
2026-01-14	87.320	87.840	87.020	87.020	81.793	15,873
2026-01-13	87.460	87.730	86.310	86.870	81.652	14,974
2026-01-12	86.480	87.700	85.490	86.930	81.709	6,188
2026-01-09	85.540	87.250	84.980	87.130	81.897	33,477
2026-01-08	80.830	82.360	80.830	82.360	77.413	20,482
2026-01-07	81.140	81.170	79.670	79.750	74.960	4,938
2026-01-06	82.660	82.830	79.890	80.490	75.656	11,662
2026-01-05	82.290	82.340	80.010	81.860	76.943	10,450
2026-01-02	80.590	82.030	80.590	81.980	77.056	9,047
2025-12-30	80.760	81.310	80.580	81.260	76.379	5,458
2025-12-29	80.750	80.830	80.010	80.310	75.486	5,079
2025-12-23	80.280	80.840	79.760	80.610	75.768	3,973
2025-12-22	80.610	80.670	79.950	80.310	75.486	8,996
2025-12-19	80.740	81.070	80.330	80.630	75.787	6,701
2025-12-18	79.840	80.600	79.640	80.440	75.609	18,421
2025-12-17	79.160	80.130	79.140	80.010	75.204	5,645
2025-12-16	79.260	79.950	78.810	78.850	74.114	8,218
2025-12-15	78.860	79.440	78.690	79.120	74.368	6,745
2025-12-12	79.800	80.270	78.170	78.170	73.475	19,717
2025-12-11	77.200	78.900	77.200	78.620	73.898	10,956
2025-12-10	77.290	77.680	77.000	77.000	72.375	4,536
2025-12-09	77.560	77.880	77.060	77.480	72.826	25,048
2025-12-08	75.860	76.500	75.470	76.400	71.811	4,574
2025-12-05	76.110	76.600	75.420	75.420	70.890	17,198
2025-12-04	75.090	75.900	74.830	75.750	71.200	10,458
2025-12-03	74.890	75.380	74.220	74.270	69.809	10,912
2025-12-02	74.060	75.080	74.000	75.060	70.552	12,368
2025-12-01	73.720	74.430	73.480	73.500	69.085	12,643
2025-11-28	73.280	73.950	73.260	73.700	69.273	11,045
2025-11-27	72.490	73.460	72.420	73.390	68.982	17,012
2025-11-26	72.100	72.800	71.620	72.520	68.164	13,734
2025-11-25	70.650	72.190	70.150	71.810	67.497	12,555
2025-11-24	70.980	71.510	70.350	70.480	66.247	20,020
2025-11-21	69.040	70.390	68.790	70.390	66.162	16,448
2025-11-20	70.830	71.280	70.070	70.070	65.861	28,438
2025-11-19	66.670	67.300	66.020	67.030	63.004	15,820
2025-11-18	67.330	67.330	66.320	66.680	62.675	13,182
2025-11-17	68.810	68.810	68.000	68.320	64.217	5,536
2025-11-14	69.090	69.090	68.000	68.800	64.668	14,056
2025-11-13	69.990	70.400	69.620	69.650	65.467	17,027
2025-11-12	68.200	70.030	68.160	69.350	65.185	34,543
2025-11-11	67.460	67.710	67.360	67.610	63.549	27,757
2025-11-10	66.640	67.640	66.440	67.010	62.985	26,056
2025-11-07	65.530	66.110	65.340	65.530	61.594	14,194
2025-11-06	65.880	66.260	65.170	65.280	61.359	9,883

← NewerPage 4 of 22 · 1,276 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.