BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	57.730	58.130	56.890	56.920	42.576	3,216,583
2023-04-06	56.330	57.420	56.230	57.230	42.808	3,534,417
2023-04-05	56.840	56.920	55.610	55.830	41.761	3,415,146
2023-04-04	56.210	57.310	55.990	56.340	42.142	3,970,103
2023-04-03	55.370	56.690	55.270	55.800	41.738	4,194,961
2023-03-31	55.000	55.380	53.890	55.210	41.297	5,196,347
2023-03-30	53.920	55.130	53.690	54.530	40.788	4,314,925
2023-03-29	52.420	53.460	52.070	53.370	39.921	3,732,322
2023-03-28	52.780	53.290	50.780	51.970	38.873	5,222,051
2023-03-27	52.200	52.490	50.410	51.790	38.739	4,539,832
2023-03-24	52.920	53.130	49.440	50.470	37.751	10,854,000
2023-03-23	53.710	54.670	53.080	53.280	39.853	3,873,255
2023-03-22	54.840	55.740	54.130	54.470	40.743	4,711,648
2023-03-21	53.900	55.120	53.730	54.740	40.945	6,659,062
2023-03-20	49.100	53.330	47.020	52.560	39.315	10,905,680
2023-03-17	53.670	54.080	50.250	51.680	38.656	12,469,200
2023-03-16	53.980	55.000	51.310	52.710	39.427	8,644,803
2023-03-15	57.880	57.990	50.770	52.030	38.918	13,047,140
2023-03-14	55.880	58.480	55.500	57.880	43.294	7,140,995
2023-03-13	60.170	60.250	55.850	56.150	42.000	10,002,660
2023-03-10	59.500	60.900	59.070	60.250	45.067	6,856,373
2023-03-09	63.900	64.130	62.570	62.640	46.854	2,765,650
2023-03-08	63.600	64.530	63.520	64.000	47.872	1,940,506
2023-03-07	65.000	65.180	63.730	63.920	47.812	3,295,274
2023-03-06	64.770	64.960	64.230	64.940	48.575	3,164,372
2023-03-03	63.520	64.500	63.520	64.260	48.066	3,249,357
2023-03-02	63.000	63.650	62.160	63.370	47.400	3,652,068
2023-03-01	63.300	64.910	63.100	63.400	47.423	4,959,378
2023-02-28	65.070	67.020	64.870	66.150	49.480	3,849,072
2023-02-27	64.260	65.700	64.260	65.460	48.964	2,439,951
2023-02-24	64.870	65.150	63.890	63.890	47.789	3,831,674
2023-02-23	64.050	65.080	64.020	64.790	48.463	2,452,406
2023-02-22	65.170	65.340	63.550	63.960	47.842	3,352,806
2023-02-21	65.220	65.540	64.160	65.400	48.919	2,041,804
2023-02-20	65.650	65.900	65.340	65.500	48.994	1,462,503
2023-02-17	65.420	65.690	64.940	65.430	48.941	2,752,714
2023-02-16	64.510	65.930	64.510	65.800	49.218	3,307,863
2023-02-15	64.110	64.390	63.450	64.200	48.021	1,899,481
2023-02-14	63.580	64.670	63.350	64.380	48.156	2,298,323
2023-02-13	63.750	63.910	63.180	63.320	47.363	2,157,758
2023-02-10	64.130	64.460	63.090	63.590	47.565	2,799,846
2023-02-09	63.870	64.710	63.690	64.410	48.178	3,342,155
2023-02-08	63.050	64.240	62.580	63.850	47.760	3,805,555
2023-02-07	61.240	63.170	59.510	62.340	46.630	3,829,578
2023-02-06	61.080	61.340	60.460	60.750	45.441	2,881,745
2023-02-03	61.000	61.870	60.620	61.720	46.166	3,156,908
2023-02-02	63.190	63.730	60.820	61.600	46.077	4,348,984
2023-02-01	62.840	63.470	62.720	63.190	47.266	2,744,729
2023-01-31	62.650	63.100	62.010	62.900	47.049	3,056,957
2023-01-30	61.900	62.280	61.740	62.110	46.458	1,793,454
2023-01-27	62.000	62.560	61.760	62.030	46.398	2,429,677
2023-01-26	61.350	62.000	61.250	61.730	46.174	2,841,249
2023-01-25	60.650	60.990	59.510	60.990	45.620	2,128,499
2023-01-24	60.530	60.900	60.010	60.750	45.441	1,841,156
2023-01-23	59.970	60.490	59.800	60.200	45.029	1,784,574
2023-01-20	59.460	59.780	59.280	59.650	44.618	2,382,700
2023-01-19	58.990	59.510	58.280	58.900	44.057	3,488,537
2023-01-18	60.530	60.830	59.450	59.640	44.610	3,025,726
2023-01-17	59.570	59.770	59.050	59.490	44.498	2,486,995
2023-01-16	60.000	60.230	59.560	59.560	44.551	1,702,088

← NewerPage 16 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.