BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	61.620	61.760	58.980	60.000	51.241	5,973,973
2024-06-12	60.800	62.090	60.800	61.820	52.796	4,627,597
2024-06-11	63.650	63.750	60.370	60.750	51.882	6,746,748
2024-06-10	61.000	63.680	60.500	63.210	53.983	7,509,856
2024-06-07	66.850	67.110	66.060	66.370	56.682	2,120,025
2024-06-06	66.590	67.160	65.680	66.850	57.091	2,181,388
2024-06-05	66.940	67.090	66.040	66.230	56.562	1,613,978
2024-06-04	67.750	67.790	66.320	66.830	57.074	2,450,741
2024-06-03	68.500	68.660	67.910	68.060	58.125	1,415,332
2024-05-31	68.010	68.230	67.370	67.700	57.817	3,289,110
2024-05-30	66.430	67.790	66.380	67.790	57.894	1,654,206
2024-05-29	67.930	68.070	66.560	66.930	57.160	1,873,775
2024-05-28	67.150	67.790	67.110	67.790	57.894	1,390,311
2024-05-27	67.260	67.300	66.810	67.060	57.271	962,501
2024-05-24	66.540	67.300	66.230	67.210	57.399	1,333,372
2024-05-23	67.610	67.830	66.860	67.090	57.296	1,593,552
2024-05-22	68.130	68.270	67.450	67.520	57.664	1,611,847
2024-05-21	68.300	68.500	67.060	68.340	58.364	4,197,847
2024-05-20	72.350	73.080	72.290	72.900	58.330	2,085,075
2024-05-17	71.790	72.310	71.690	72.310	57.858	2,796,769
2024-05-16	71.680	71.890	71.240	71.610	57.298	1,340,519
2024-05-15	71.670	72.040	71.480	71.750	57.410	1,803,259
2024-05-14	71.370	71.900	71.010	71.520	57.226	1,763,827
2024-05-13	71.500	72.170	71.170	71.630	57.314	1,870,517
2024-05-10	70.800	71.730	70.800	71.200	56.970	2,520,057
2024-05-09	69.990	70.760	69.920	70.610	56.498	1,688,075
2024-05-08	69.630	70.120	69.120	69.940	55.961	2,043,377
2024-05-07	68.690	69.740	68.690	69.600	55.689	2,449,417
2024-05-06	67.670	68.360	67.400	68.230	54.593	1,067,014
2024-05-03	68.000	68.310	67.320	67.640	54.121	1,775,234
2024-05-02	67.610	67.970	67.040	67.450	53.969	1,771,056
2024-04-30	68.300	68.490	67.340	67.610	54.097	2,349,914
2024-04-29	67.600	68.270	67.410	67.720	54.185	2,454,535
2024-04-26	68.960	69.080	66.720	67.010	53.617	3,211,049
2024-04-25	68.680	69.550	67.580	68.360	54.697	3,638,561
2024-04-24	67.770	68.480	67.370	67.730	54.193	3,367,663
2024-04-23	66.800	68.260	66.800	68.050	54.449	3,112,172
2024-04-22	66.100	66.780	65.750	66.620	53.305	2,691,459
2024-04-19	64.780	65.730	64.410	65.430	52.353	2,722,009
2024-04-18	64.980	65.550	64.650	65.460	52.377	2,716,710
2024-04-17	63.920	64.980	63.840	64.150	51.329	2,277,500
2024-04-16	64.460	64.720	63.630	63.830	51.073	3,485,230
2024-04-15	65.360	66.590	65.330	65.770	52.625	2,592,068
2024-04-12	65.990	66.440	65.100	65.360	52.297	2,351,756
2024-04-11	66.520	67.150	64.800	65.510	52.417	3,214,765
2024-04-10	67.070	67.540	66.120	66.730	53.393	2,452,350
2024-04-09	66.910	67.390	66.520	66.640	53.321	2,233,616
2024-04-08	66.520	67.310	66.470	66.990	53.601	1,847,356
2024-04-05	66.230	66.680	65.910	66.550	53.249	2,913,205
2024-04-04	66.800	67.600	66.800	67.160	53.737	2,583,051
2024-04-03	65.400	66.890	65.290	66.530	53.233	3,081,188
2024-04-02	65.800	66.600	65.180	65.420	52.345	2,995,647
2024-03-28	64.920	65.930	64.900	65.860	52.697	3,467,964
2024-03-27	64.310	65.350	64.040	64.670	51.745	2,891,033
2024-03-26	63.250	64.400	63.250	64.310	51.457	3,717,066
2024-03-25	62.720	63.190	62.490	62.490	50.000	2,176,630
2024-03-22	63.150	63.620	62.750	62.800	50.248	2,715,480
2024-03-21	62.390	63.020	62.090	62.640	50.120	3,666,581
2024-03-20	61.880	62.170	61.450	61.930	49.552	2,885,055
2024-03-19	61.560	62.340	61.560	62.000	49.608	2,947,725

← NewerPage 11 of 22 · 1,281 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.