BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	62.630	63.220	62.430	62.860	50.296	2,125,843
2023-12-19	62.350	62.630	62.170	62.290	49.840	1,836,408
2023-12-18	62.860	63.300	62.110	62.390	49.920	1,563,237
2023-12-15	63.260	63.980	62.760	63.090	50.480	9,283,183
2023-12-14	61.310	63.320	61.300	62.880	50.312	4,771,017
2023-12-13	60.530	60.930	60.250	60.310	48.256	2,044,571
2023-12-12	61.370	61.390	60.750	60.820	48.664	1,848,851
2023-12-11	61.820	61.920	61.180	61.180	48.952	2,198,940
2023-12-08	61.210	61.900	60.910	61.850	49.488	2,699,114
2023-12-07	60.350	61.260	60.040	61.110	48.896	2,523,276
2023-12-06	59.830	60.960	59.550	60.660	48.536	2,813,151
2023-12-05	58.280	59.850	58.060	59.760	47.816	3,181,718
2023-12-04	58.000	58.540	57.940	58.470	46.784	1,595,873
2023-12-01	58.060	58.240	57.560	57.800	46.248	1,337,401
2023-11-30	57.330	57.970	57.210	57.770	46.224	3,361,523
2023-11-29	56.100	57.130	56.010	56.920	45.544	1,440,565
2023-11-28	56.150	56.480	55.970	56.480	45.192	1,237,697
2023-11-27	57.060	57.070	56.330	56.420	45.144	1,421,699
2023-11-24	56.910	57.270	56.840	57.030	45.632	1,275,412
2023-11-23	56.590	57.010	56.530	56.900	45.528	1,119,936
2023-11-22	56.630	56.770	56.360	56.580	45.272	976,809
2023-11-21	56.500	56.640	56.070	56.460	45.176	1,393,885
2023-11-20	57.100	57.390	56.480	56.800	45.448	1,565,294
2023-11-17	56.250	56.940	56.230	56.730	45.392	2,600,953
2023-11-16	56.500	56.640	56.020	56.090	44.880	1,746,207
2023-11-15	56.170	56.570	55.970	56.370	45.104	1,773,206
2023-11-14	55.800	56.100	54.700	56.010	44.816	3,144,007
2023-11-13	55.830	56.160	55.490	55.790	44.640	1,629,208
2023-11-10	55.900	55.990	55.130	55.610	44.495	2,489,497
2023-11-09	56.040	56.270	55.570	56.090	44.880	2,075,065
2023-11-08	55.390	56.450	55.350	56.100	44.888	2,226,445
2023-11-07	56.410	56.980	55.890	55.950	44.768	2,976,344
2023-11-06	56.950	57.010	56.600	56.810	45.456	2,526,854
2023-11-03	56.000	57.000	55.840	56.640	45.320	3,397,647
2023-11-02	54.750	56.090	54.740	55.560	44.455	3,304,816
2023-11-01	54.450	55.010	54.120	54.400	43.527	2,717,312
2023-10-31	53.750	54.740	53.750	54.290	43.439	3,247,176
2023-10-30	54.600	54.600	53.410	53.720	42.983	3,759,647
2023-10-27	55.380	55.430	54.530	54.670	43.743	3,093,023
2023-10-26	54.910	54.930	52.820	54.720	43.783	5,750,038
2023-10-25	55.730	56.310	55.270	56.180	44.952	2,730,173
2023-10-24	56.130	56.170	55.520	55.910	44.736	2,569,012
2023-10-23	55.800	56.360	55.270	56.130	44.912	2,807,822
2023-10-20	56.000	56.250	55.460	55.560	44.455	3,689,118
2023-10-19	57.000	57.100	55.770	56.710	45.376	3,220,816
2023-10-18	57.680	58.040	57.180	57.310	45.856	2,468,130
2023-10-17	57.520	58.150	57.230	57.680	46.152	2,171,922
2023-10-16	57.810	58.260	57.320	57.830	46.272	2,702,406
2023-10-13	58.980	59.200	57.110	57.640	46.120	4,694,932
2023-10-12	60.500	60.580	59.110	59.440	47.560	2,667,375
2023-10-11	59.690	60.490	59.440	60.240	48.200	2,218,506
2023-10-10	59.570	60.140	59.570	59.830	47.872	3,160,128
2023-10-09	59.560	59.560	58.640	59.030	47.232	1,872,289
2023-10-06	59.470	60.110	59.290	59.980	47.992	1,990,871
2023-10-05	58.920	59.440	58.480	59.200	47.368	2,472,235
2023-10-04	58.440	58.990	58.030	58.640	46.920	2,668,329
2023-10-03	59.190	59.780	58.650	58.800	47.048	2,670,595
2023-10-02	60.670	60.920	59.440	59.690	47.760	2,061,569
2023-09-29	60.330	60.910	60.070	60.430	48.352	2,830,079
2023-09-28	60.010	60.650	59.740	60.470	48.384	2,239,087

← NewerPage 13 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.