BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	61.280	61.820	61.220	61.360	49.096	2,282,031
2024-03-15	60.450	61.610	60.340	61.210	48.976	8,949,165
2024-03-14	60.770	61.280	60.150	60.250	48.208	3,209,386
2024-03-13	60.880	61.780	60.630	60.950	48.768	4,745,114
2024-03-12	59.420	60.120	59.100	59.710	47.776	4,012,391
2024-03-11	58.660	59.310	58.620	59.050	47.248	2,759,877
2024-03-08	58.490	59.190	58.420	58.930	47.152	2,857,525
2024-03-07	57.130	58.580	57.100	58.390	46.720	3,758,442
2024-03-06	57.250	57.830	57.220	57.270	45.824	2,614,268
2024-03-05	57.000	57.470	56.660	57.240	45.800	1,968,996
2024-03-04	56.180	57.420	56.170	57.270	45.824	3,111,764
2024-03-01	55.530	56.440	55.380	56.150	44.928	2,517,235
2024-02-29	55.590	55.800	55.240	55.380	44.311	3,837,416
2024-02-28	55.470	56.020	55.130	55.450	44.367	2,386,211
2024-02-27	55.100	55.610	55.090	55.600	44.487	2,130,501
2024-02-26	56.350	56.450	55.270	55.340	44.279	2,763,767
2024-02-23	56.560	56.760	56.090	56.390	45.120	2,247,149
2024-02-22	56.430	56.830	55.920	56.220	44.984	2,618,808
2024-02-21	55.500	56.120	55.490	55.900	44.728	2,638,341
2024-02-20	54.590	55.570	54.570	55.500	44.407	3,168,091
2024-02-19	54.500	55.010	54.330	54.770	43.823	2,292,612
2024-02-16	54.530	54.860	54.220	54.380	43.511	2,901,560
2024-02-15	54.100	54.250	53.530	54.010	43.215	2,517,763
2024-02-14	53.500	54.340	53.420	53.920	43.143	2,374,115
2024-02-13	54.190	54.690	53.690	53.830	43.071	2,452,307
2024-02-12	54.000	54.330	53.790	54.170	43.343	3,202,069
2024-02-09	54.170	54.520	53.080	53.440	42.759	4,901,434
2024-02-08	55.100	55.180	54.230	54.540	43.639	2,920,886
2024-02-07	55.080	55.750	54.690	54.800	43.847	3,496,049
2024-02-06	56.120	56.240	55.070	55.080	44.071	3,989,882
2024-02-05	56.950	57.230	55.850	56.100	44.888	3,623,657
2024-02-02	57.350	57.950	55.860	56.060	44.856	5,384,986
2024-02-01	57.000	58.990	56.400	56.790	45.440	9,865,002
2024-01-31	62.450	63.170	62.160	62.550	50.048	2,628,768
2024-01-30	62.150	62.450	61.830	62.200	49.768	1,746,594
2024-01-29	62.650	62.870	61.850	62.040	49.640	1,483,122
2024-01-26	62.000	62.710	61.590	62.550	50.048	2,078,747
2024-01-25	61.660	61.920	61.310	61.690	49.360	1,315,686
2024-01-24	61.690	62.170	61.690	61.990	49.600	2,228,528
2024-01-23	61.710	61.870	60.880	61.170	48.944	1,379,736
2024-01-22	61.560	62.150	61.440	61.530	49.232	1,657,658
2024-01-19	60.960	61.200	60.540	60.610	48.496	1,550,707
2024-01-18	60.240	61.080	60.110	60.660	48.536	1,662,660
2024-01-17	60.000	60.290	59.400	60.240	48.200	1,829,354
2024-01-16	60.450	60.950	60.240	60.750	48.608	1,726,074
2024-01-15	60.970	61.380	60.600	61.120	48.904	1,328,875
2024-01-12	60.970	61.630	60.480	60.830	48.672	1,827,811
2024-01-11	62.800	62.910	60.400	60.800	48.648	2,383,953
2024-01-10	62.240	62.830	62.110	62.430	49.952	1,444,745
2024-01-09	63.110	63.110	62.260	62.630	50.112	1,334,945
2024-01-08	63.000	63.250	62.460	63.140	50.521	1,129,620
2024-01-05	62.340	63.310	62.000	63.000	50.408	1,720,661
2024-01-04	61.850	62.910	61.600	62.910	50.336	2,020,844
2024-01-03	63.650	63.750	61.420	61.670	49.344	2,161,179
2024-01-02	62.930	63.820	62.800	63.360	50.697	1,453,297
2023-12-29	62.420	62.850	62.420	62.590	50.080	764,511
2023-12-28	63.120	63.240	62.340	62.450	49.968	856,379
2023-12-27	63.100	63.540	62.770	62.990	50.400	1,184,940
2023-12-22	63.000	63.370	62.900	63.010	50.416	1,279,974
2023-12-21	62.600	62.880	62.090	62.880	50.312	1,458,810

← NewerPage 12 of 22 · 1,284 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.