BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	60.040	60.710	59.720	60.110	48.096	2,797,880
2023-09-26	60.210	60.570	59.600	60.230	48.192	2,252,126
2023-09-25	60.580	61.590	60.070	60.420	48.344	2,766,032
2023-09-22	61.180	61.250	60.380	60.740	48.600	2,669,268
2023-09-21	61.470	61.920	61.040	61.650	49.328	2,590,604
2023-09-20	61.360	62.700	61.160	62.070	49.664	3,583,372
2023-09-19	59.910	61.120	59.870	61.110	48.896	2,620,758
2023-09-18	61.300	61.500	59.680	60.110	48.096	3,667,191
2023-09-15	61.500	62.240	61.310	61.460	49.176	8,094,602
2023-09-14	59.970	61.560	59.620	61.300	49.048	3,850,193
2023-09-13	59.970	60.400	59.700	59.890	47.920	2,191,422
2023-09-12	59.700	59.920	59.410	59.870	47.904	2,550,025
2023-09-11	58.800	59.790	58.740	59.510	47.616	3,147,534
2023-09-08	58.690	59.050	57.480	58.430	46.752	2,162,431
2023-09-07	58.220	58.960	58.100	58.570	46.864	2,284,877
2023-09-06	58.870	59.100	57.860	58.600	46.888	2,923,414
2023-09-05	59.080	59.970	58.510	59.390	47.520	2,000,571
2023-09-04	59.900	60.310	59.260	59.440	47.560	1,659,669
2023-09-01	60.010	60.350	59.470	59.590	47.680	2,127,581
2023-08-31	59.970	60.660	59.610	59.710	47.776	7,896,015
2023-08-30	60.000	60.690	59.880	59.880	47.912	2,336,342
2023-08-29	59.640	60.010	59.540	59.900	47.928	2,141,387
2023-08-28	58.880	59.820	58.870	59.500	47.608	2,279,296
2023-08-25	58.670	59.070	58.270	58.310	46.656	1,851,658
2023-08-24	58.880	59.170	58.400	58.440	46.760	2,343,960
2023-08-23	58.920	59.520	58.290	58.510	46.816	2,103,839
2023-08-22	58.660	59.450	58.550	58.550	46.848	2,034,228
2023-08-21	58.240	59.160	58.200	58.340	46.680	1,862,482
2023-08-18	58.310	58.550	57.570	58.220	46.584	2,779,188
2023-08-17	58.320	59.280	58.180	58.620	46.904	2,241,534
2023-08-16	58.360	58.960	58.160	58.480	46.792	1,853,675
2023-08-15	59.780	59.940	58.530	58.780	47.032	1,999,256
2023-08-14	59.450	60.100	59.350	59.680	47.752	1,960,447
2023-08-11	60.020	60.180	59.210	59.550	47.648	2,591,264
2023-08-10	58.980	60.500	58.910	60.300	48.248	3,238,523
2023-08-09	58.910	59.150	58.430	58.550	46.848	2,608,353
2023-08-08	58.410	58.780	56.940	57.760	46.216	4,102,500
2023-08-07	59.040	59.880	58.950	59.550	47.648	1,710,037
2023-08-04	58.760	59.570	58.400	59.290	47.440	2,588,979
2023-08-03	57.150	58.370	57.000	58.290	46.640	2,629,468
2023-08-02	58.000	58.460	57.230	57.610	46.096	3,537,471
2023-08-01	59.850	60.300	58.830	58.900	47.128	2,469,141
2023-07-31	60.180	60.500	59.760	60.020	48.024	2,410,299
2023-07-28	59.910	60.740	59.720	60.180	48.152	3,477,639
2023-07-27	59.000	60.590	58.890	59.850	47.888	5,221,786
2023-07-26	58.480	58.780	57.560	58.120	46.504	2,636,487
2023-07-25	58.470	58.780	58.330	58.590	46.880	1,388,311
2023-07-24	57.410	58.420	57.230	58.370	46.704	1,838,833
2023-07-21	57.970	58.470	57.620	58.010	46.416	3,090,044
2023-07-20	57.990	58.540	57.840	58.050	46.448	2,028,378
2023-07-19	57.960	58.320	57.700	57.960	46.376	1,892,365
2023-07-18	56.880	57.690	56.680	57.610	46.096	1,910,941
2023-07-17	56.620	57.240	56.420	56.710	45.376	1,677,982
2023-07-14	56.940	57.310	56.580	56.650	45.328	2,209,915
2023-07-13	56.700	57.250	56.540	57.010	45.616	2,670,516
2023-07-12	56.160	57.000	56.020	56.700	45.368	4,296,194
2023-07-11	55.500	56.280	55.270	56.160	44.936	2,535,717
2023-07-10	54.870	55.890	54.780	55.350	44.287	2,493,724
2023-07-07	54.610	55.720	54.250	55.120	44.103	3,310,169
2023-07-06	56.100	56.240	54.350	54.760	43.815	6,672,168

← NewerPage 14 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.