BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	77.940	78.500	77.760	77.970	70.865	11,969
2025-05-20	77.550	78.410	77.420	77.700	70.620	9,361
2025-05-19	75.680	77.160	75.680	77.160	70.129	17,041
2025-05-16	79.670	79.670	78.830	79.440	67.848	10,046
2025-05-15	79.850	79.960	79.380	79.650	68.027	8,646
2025-05-14	79.560	79.850	78.810	79.850	68.198	5,144
2025-05-13	79.370	79.410	78.700	79.040	67.506	7,095
2025-05-12	79.220	79.660	78.140	79.120	67.574	21,985
2025-05-09	77.150	77.460	76.910	77.460	66.156	9,400
2025-05-08	76.440	77.070	76.100	77.070	65.823	7,393
2025-05-07	75.990	76.630	75.790	75.970	64.884	6,442
2025-05-06	76.620	76.620	75.140	75.990	64.901	5,049
2025-05-05	76.610	76.750	76.090	76.430	65.277	8,931
2025-05-02	75.690	76.540	75.290	76.320	65.183	10,155
2025-04-30	75.280	75.510	73.010	74.250	63.415	9,141
2025-04-29	74.790	75.410	74.530	74.770	63.859	6,117
2025-04-28	73.540	74.600	73.290	74.130	63.312	11,294
2025-04-25	72.690	73.190	72.260	72.750	62.134	8,604
2025-04-24	72.500	72.770	70.770	72.210	61.673	24,229
2025-04-23	73.530	74.580	73.260	73.870	63.090	23,121
2025-04-22	70.860	71.860	70.810	71.640	61.186	8,150
2025-04-17	71.670	71.670	70.160	70.730	60.409	15,193
2025-04-16	70.470	71.620	69.970	71.620	61.169	6,413
2025-04-15	69.150	70.630	69.040	70.630	60.323	22,934
2025-04-14	68.400	68.890	67.700	68.480	58.487	15,679
2025-04-11	67.800	68.500	64.020	65.590	56.019	68,384
2025-04-10	71.250	71.350	67.260	67.260	57.445	28,307
2025-04-09	63.920	65.240	62.470	63.810	54.498	24,486
2025-04-08	67.110	68.120	65.070	66.210	56.548	17,571
2025-04-07	62.010	69.050	61.280	66.130	56.480	53,291
2025-04-04	71.690	72.010	66.860	68.700	58.675	48,499
2025-04-03	74.880	75.400	72.000	73.740	62.979	54,512
2025-04-02	76.280	77.750	76.270	77.750	66.404	12,074
2025-04-01	77.430	78.520	76.870	78.440	66.993	7,938
2025-03-31	77.410	77.500	76.410	76.990	65.755	15,438
2025-03-28	79.130	79.390	78.410	78.510	67.053	5,028
2025-03-27	79.200	80.660	78.720	79.690	68.061	13,847
2025-03-26	81.950	81.950	80.190	80.430	68.693	10,611
2025-03-25	80.400	81.540	80.280	81.540	69.641	9,162
2025-03-24	80.640	80.700	79.490	79.490	67.890	36,326
2025-03-21	79.080	80.150	78.440	79.740	68.104	5,402
2025-03-20	80.640	80.860	78.500	79.080	67.540	7,056
2025-03-19	80.600	80.950	80.140	80.930	69.120	10,394
2025-03-18	78.500	80.390	78.500	80.250	68.539	30,000
2025-03-17	76.230	78.140	76.130	77.840	66.481	6,849
2025-03-14	72.840	76.340	72.840	75.650	64.611	5,854
2025-03-13	73.710	74.080	73.070	73.590	62.851	12,048
2025-03-12	74.300	74.660	73.690	73.720	62.962	6,898
2025-03-11	74.660	74.770	72.300	73.020	62.364	13,153
2025-03-10	76.350	76.550	74.360	74.530	63.654	10,322
2025-03-07	76.800	77.250	76.290	76.580	65.405	5,698
2025-03-06	76.340	77.570	76.020	77.050	65.806	10,440
2025-03-05	74.070	75.390	74.070	74.780	63.868	14,717
2025-03-04	73.170	73.180	71.100	71.750	61.280	15,886
2025-03-03	72.850	74.330	72.410	74.000	63.201	15,362
2025-02-28	72.300	72.850	71.760	72.850	62.219	6,120
2025-02-27	72.570	73.520	72.110	72.590	61.997	11,046
2025-02-26	72.420	72.850	72.200	72.700	62.091	2,642
2025-02-25	71.410	72.530	71.410	72.160	61.630	6,075
2025-02-24	71.320	71.500	70.910	71.040	60.673	4,930

← NewerPage 7 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.