BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	57.300	57.740	57.010	57.340	45.880	2,797,200
2023-07-04	58.800	59.060	57.880	57.890	46.320	1,270,228
2023-07-03	58.120	58.970	57.760	58.430	46.752	2,386,997
2023-06-30	57.100	58.350	57.050	57.720	46.184	5,687,909
2023-06-29	55.930	57.100	55.930	56.790	45.440	3,651,226
2023-06-28	56.200	56.490	55.560	55.860	44.696	3,213,637
2023-06-27	55.740	56.110	55.070	55.670	44.544	3,308,505
2023-06-26	54.900	55.400	53.700	55.230	44.191	2,892,775
2023-06-23	55.360	55.440	54.360	54.850	43.887	3,075,836
2023-06-22	56.470	56.470	55.330	55.720	44.584	3,122,823
2023-06-21	56.780	57.580	56.660	57.040	45.640	2,554,634
2023-06-20	56.600	56.930	56.110	56.730	45.392	2,289,036
2023-06-19	56.520	57.450	56.360	56.810	45.456	2,390,814
2023-06-16	56.500	56.700	55.960	56.570	45.264	8,271,686
2023-06-15	57.090	57.210	55.930	56.290	45.040	2,937,664
2023-06-14	56.560	57.930	56.540	57.520	46.024	3,298,383
2023-06-13	56.640	56.930	56.120	56.680	45.352	2,974,169
2023-06-12	56.560	57.270	56.400	56.430	45.152	2,954,193
2023-06-09	57.170	57.240	55.550	56.070	44.864	2,612,630
2023-06-08	57.200	57.730	56.960	57.010	45.616	2,574,474
2023-06-07	56.800	56.810	56.090	56.760	45.416	2,621,472
2023-06-06	55.550	56.720	55.480	56.470	45.184	2,602,283
2023-06-05	56.680	56.860	55.490	55.920	44.744	2,820,715
2023-06-02	55.050	56.650	54.880	56.480	45.192	3,325,828
2023-06-01	54.230	54.960	54.080	54.470	43.583	2,737,440
2023-05-31	54.880	55.550	53.890	54.010	43.215	5,349,242
2023-05-30	56.100	56.560	55.050	55.290	44.239	3,961,516
2023-05-29	57.140	57.240	55.830	56.100	44.888	1,989,836
2023-05-26	56.470	56.680	55.300	56.310	45.056	2,544,293
2023-05-25	56.040	56.550	55.240	56.180	44.952	3,172,646
2023-05-24	56.400	56.980	55.910	56.040	44.840	3,744,865
2023-05-23	57.160	57.300	56.470	57.080	45.672	2,969,892
2023-05-22	56.030	57.500	55.870	57.310	45.856	5,860,566
2023-05-19	59.900	60.490	59.500	59.850	44.768	4,601,652
2023-05-18	59.320	60.050	59.290	59.640	44.610	3,280,289
2023-05-17	58.100	58.730	57.740	58.630	43.855	3,034,253
2023-05-16	58.260	59.100	58.240	58.430	43.705	2,817,527
2023-05-15	58.990	59.180	58.060	58.640	43.862	2,098,800
2023-05-12	57.820	58.890	57.810	58.490	43.750	3,047,458
2023-05-11	58.190	58.600	56.540	57.350	42.898	3,124,670
2023-05-10	58.720	59.390	57.630	57.920	43.324	3,164,316
2023-05-09	58.330	58.930	57.910	58.420	43.698	3,284,317
2023-05-08	58.160	58.670	57.960	58.290	43.601	2,212,553
2023-05-05	56.470	58.040	56.390	57.890	43.301	3,500,140
2023-05-04	55.960	56.800	55.550	55.940	41.843	3,964,184
2023-05-03	56.600	57.570	55.830	56.290	42.105	3,463,053
2023-05-02	58.660	59.300	56.950	56.960	42.606	4,337,766
2023-04-28	58.740	59.240	57.160	58.590	43.825	3,943,712
2023-04-27	57.550	59.120	57.110	58.740	43.937	3,348,552
2023-04-26	57.440	58.010	56.500	57.610	43.092	4,370,114
2023-04-25	58.390	58.470	57.400	57.730	43.182	3,051,349
2023-04-24	58.500	59.460	58.360	59.140	44.236	2,206,738
2023-04-21	58.800	59.010	58.190	58.660	43.877	3,385,239
2023-04-20	60.000	60.390	58.490	58.850	44.020	2,922,620
2023-04-19	59.320	59.840	58.890	59.600	44.581	3,029,795
2023-04-18	58.460	59.780	58.460	59.410	44.438	3,174,581
2023-04-17	59.670	59.800	58.150	58.190	43.526	3,324,472
2023-04-14	57.730	59.540	57.380	59.390	44.423	4,096,092
2023-04-13	57.030	57.990	56.940	57.540	43.040	2,548,133
2023-04-12	57.200	57.740	56.910	57.070	42.688	2,922,765

← NewerPage 15 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.