BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.860	90.090	89.490	89.580	89.580	7,441
2026-10-15	89.080	90.350	88.270	88.960	88.960	8,796
2026-10-14	90.230	90.330	89.180	89.760	89.760	16,380
2026-10-13	90.960	91.290	89.900	90.170	90.170	11,632
2026-10-12	90.980	91.050	89.720	90.120	90.120	8,201
2026-10-09	90.600	90.790	89.530	90.000	90.000	23,628
2026-10-08	89.340	90.180	88.890	89.490	89.490	11,662
2026-10-07	93.930	94.030	90.640	91.370	91.370	24,659
2026-10-06	93.440	95.820	93.030	95.100	95.100	46,249
2026-10-05	91.290	92.630	90.000	92.550	92.550	15,775
2026-10-02	90.750	92.210	89.800	92.040	92.040	25,461
2026-10-01	93.440	93.700	91.320	91.520	91.520	14,544
2026-09-30	97.550	97.710	94.950	95.040	95.040	7,389
2026-09-29	98.490	98.900	96.970	97.380	97.380	5,308
2026-09-28	99.450	99.650	98.220	98.220	98.220	3,413
2026-09-25	99.390	100.04	99.100	99.290	99.290	5,151
2026-09-24	96.120	98.070	95.630	96.830	96.830	12,251
2026-09-23	102.92	102.92	100.28	100.30	97.070	4,420
2026-09-22	101.16	102.86	100.20	101.34	98.077	8,692
2026-09-21	101.76	102.14	100.70	101.16	97.902	3,671
2026-09-18	102.70	102.90	99.900	100.72	97.477	7,116
2026-09-17	103.02	103.74	102.00	103.74	100.40	4,076
2026-09-16	102.60	102.66	101.08	102.26	98.967	3,977
2026-09-15	101.56	102.12	100.24	101.38	98.115	4,313
2026-09-14	103.56	103.76	102.02	102.82	99.509	4,278
2026-09-11	103.34	103.84	102.66	103.68	100.34	4,115
2026-09-10	103.58	103.74	102.44	102.66	99.354	4,818
2026-09-09	102.82	102.82	101.18	102.72	99.412	6,077
2026-09-08	104.20	104.20	102.70	103.96	100.61	2,926
2026-09-07	104.46	104.58	103.84	104.50	101.13	3,102
2026-09-04	103.60	104.68	103.22	104.52	101.15	1,961
2026-09-03	103.22	104.14	103.22	104.00	100.65	2,843
2026-09-02	102.82	103.60	102.02	103.08	99.761	4,838
2026-09-01	102.84	103.30	101.54	102.60	99.296	3,998
2026-08-31	103.00	103.66	102.80	102.80	99.490	8,038
2026-08-28	101.78	102.56	101.14	102.46	99.160	6,714
2026-08-27	105.88	106.00	99.990	100.64	97.399	33,986
2026-08-26	105.70	106.34	105.20	105.74	102.33	9,201
2026-08-25	107.52	107.52	104.04	104.54	101.17	7,977
2026-08-24	107.40	107.40	106.24	106.86	103.42	5,165
2026-08-21	107.00	107.58	106.48	107.58	104.12	3,897
2026-08-20	106.68	107.06	105.66	106.02	102.61	5,578
2026-08-19	109.30	109.40	106.86	106.86	103.42	5,939
2026-08-18	110.70	110.70	109.00	109.50	105.97	5,445
2026-08-17	112.12	112.12	111.12	111.12	107.54	4,727
2026-08-14	112.20	112.20	111.38	112.10	108.49	2,357
2026-08-13	112.90	113.72	112.22	112.36	108.74	4,467
2026-08-12	111.94	112.18	111.32	112.06	108.45	5,619
2026-08-11	112.76	112.88	111.08	111.78	108.18	10,040
2026-08-10	111.52	112.76	111.32	112.76	109.13	5,534
2026-08-07	112.30	113.00	111.92	112.54	108.92	7,221
2026-08-06	112.72	113.94	112.64	112.64	109.01	22,391
2026-08-05	111.82	112.20	111.00	112.02	108.41	4,900
2026-08-04	112.28	112.28	111.08	111.82	108.22	10,055
2026-08-03	111.24	111.82	110.86	111.82	108.22	5,452
2026-07-31	109.36	110.08	108.24	109.72	106.19	3,973
2026-07-30	106.82	109.24	106.38	108.86	105.35	8,734
2026-07-29	108.46	108.60	106.50	106.96	103.52	12,055
2026-07-28	108.36	108.52	107.30	108.00	104.52	37,055
2026-07-27	107.14	108.76	107.14	107.60	104.13	8,242

Page 1 of 3 · 129 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.