BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.970	90.110	89.310	89.550	89.550	2,539,270
2026-10-15	89.000	90.410	88.130	88.940	88.940	2,803,890
2026-10-14	89.920	90.510	89.070	89.590	89.590	2,394,537
2026-10-13	90.990	91.300	89.850	90.230	90.230	2,005,171
2026-10-12	90.500	91.110	89.550	90.090	90.090	1,482,472
2026-10-09	90.580	91.000	89.450	89.950	89.950	2,172,940
2026-10-08	89.600	90.320	88.850	89.200	89.200	3,514,968
2026-10-07	93.870	94.170	90.590	91.400	91.400	2,964,025
2026-10-06	92.530	95.850	92.500	95.090	95.090	2,877,641
2026-10-05	91.570	92.760	89.880	92.760	92.760	2,151,218
2026-10-02	91.770	92.210	89.750	92.060	92.060	3,127,075
2026-10-01	93.540	93.770	91.140	91.540	91.540	3,969,937
2026-09-30	97.490	98.010	94.900	95.000	95.000	3,097,449
2026-09-29	98.610	98.960	96.950	97.400	97.400	1,677,350
2026-09-28	99.740	99.800	98.230	98.260	98.260	2,138,699
2026-09-25	99.620	100.13	98.940	99.300	99.300	1,845,774
2026-09-24	96.460	98.430	95.550	98.430	98.430	3,489,947
2026-09-23	102.50	103.02	100.20	100.20	96.970	1,925,555
2026-09-22	101.58	102.94	100.12	101.30	98.035	1,736,220
2026-09-21	101.26	102.26	100.64	101.10	97.841	1,818,247
2026-09-18	103.50	103.50	99.800	100.74	97.493	5,485,737
2026-09-17	102.52	103.78	101.74	103.78	100.43	2,240,945
2026-09-16	102.02	102.70	101.00	102.32	99.022	1,677,359
2026-09-15	102.02	102.36	100.22	101.30	98.035	1,897,376
2026-09-14	103.38	103.86	102.02	102.80	99.486	1,521,111
2026-09-11	103.40	103.92	102.68	103.76	100.42	1,353,242
2026-09-10	103.22	103.80	102.06	102.64	99.331	1,596,559
2026-09-09	102.34	102.92	100.88	102.76	99.448	2,433,818
2026-09-08	103.92	104.12	102.48	103.88	100.53	1,179,960
2026-09-07	104.60	104.68	103.68	104.54	101.17	1,095,298
2026-09-04	103.80	104.80	103.16	104.54	101.17	1,547,481
2026-09-03	103.44	104.28	102.96	104.14	100.78	1,271,865
2026-09-02	102.42	103.70	101.88	103.10	99.777	1,657,634
2026-09-01	103.46	103.64	101.52	102.60	99.293	2,120,583
2026-08-31	102.62	103.80	102.48	102.78	99.467	3,448,322
2026-08-28	102.00	102.68	100.98	102.56	99.254	2,227,916
2026-08-27	105.84	106.08	99.930	100.66	97.415	3,464,946
2026-08-26	105.50	106.42	105.00	105.72	102.31	1,280,037
2026-08-25	107.24	107.62	104.02	104.44	101.07	1,866,343
2026-08-24	107.32	107.60	106.14	106.80	103.36	1,493,718
2026-08-21	106.68	107.64	106.24	107.50	104.03	1,382,553
2026-08-20	107.00	107.08	105.40	105.96	102.54	1,478,843
2026-08-19	109.32	109.60	106.78	106.78	103.34	1,881,786
2026-08-18	111.00	111.12	109.10	109.40	105.87	1,535,601
2026-08-17	112.02	112.12	111.10	111.14	107.56	819,184
2026-08-14	112.60	112.62	111.16	112.10	108.49	893,373
2026-08-13	112.84	113.82	112.14	112.40	108.78	1,275,412
2026-08-12	112.04	112.24	111.26	112.00	108.39	1,278,669
2026-08-11	112.76	112.86	111.00	111.72	108.12	1,548,468
2026-08-10	112.18	112.80	111.30	112.80	109.16	1,232,554
2026-08-07	112.50	113.04	111.59	112.44	108.82	1,324,287
2026-08-06	112.82	113.62	112.44	112.60	108.97	1,577,731
2026-08-05	112.00	112.26	110.96	112.12	108.51	1,306,312
2026-08-04	112.00	112.38	110.98	111.88	108.27	1,364,483
2026-08-03	110.68	111.78	110.56	111.78	108.18	1,726,832
2026-07-31	109.16	110.24	108.16	109.66	106.13	2,084,710
2026-07-30	106.20	109.34	105.12	108.84	105.33	1,819,924
2026-07-29	108.44	108.92	106.38	106.92	103.47	1,482,458
2026-07-28	108.64	108.80	107.20	108.20	104.71	1,604,768
2026-07-27	107.70	108.86	106.86	107.58	104.11	2,027,234

Page 1 of 22 · 1,283 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.