BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	59.860	59.990	58.970	59.860	44.775	2,728,685
2023-01-12	59.160	59.810	59.050	59.680	44.640	2,719,523
2023-01-11	58.530	59.040	58.190	58.600	43.833	2,443,551
2023-01-10	58.700	58.740	58.080	58.350	43.646	2,572,775
2023-01-09	59.250	59.430	58.680	59.020	44.147	2,782,877
2023-01-06	58.470	59.160	58.400	59.110	44.214	2,907,109
2023-01-05	58.100	58.970	57.930	58.610	43.840	2,872,672
2023-01-04	56.370	58.610	56.370	58.310	43.616	4,045,737
2023-01-03	54.980	56.370	54.870	56.010	41.895	2,816,969
2023-01-02	53.910	55.090	53.750	54.930	41.087	1,815,541
2022-12-30	53.750	53.840	53.240	53.250	39.831	1,445,544
2022-12-29	53.440	54.010	53.270	53.910	40.324	1,373,142
2022-12-28	54.150	54.190	53.550	53.560	40.063	1,272,926
2022-12-27	54.090	54.290	53.920	54.000	40.392	965,885
2022-12-23	54.000	54.270	53.720	53.800	40.242	1,163,360
2022-12-22	54.120	54.530	53.620	53.810	40.250	2,009,654
2022-12-21	52.880	54.130	52.540	54.020	40.407	2,745,649
2022-12-20	52.090	53.040	51.840	52.940	39.599	3,012,487
2022-12-19	52.530	52.900	52.110	52.200	39.045	2,071,760
2022-12-16	51.510	52.540	51.100	52.540	39.300	7,100,962
2022-12-15	53.280	53.450	51.590	51.670	38.649	4,148,176
2022-12-14	53.770	54.090	53.440	53.510	40.025	2,177,111
2022-12-13	53.030	54.080	52.700	53.630	40.115	3,030,839
2022-12-12	52.790	53.040	52.450	52.680	39.404	1,756,729
2022-12-09	52.300	52.890	51.860	52.890	39.561	2,243,527
2022-12-08	52.260	52.350	51.860	52.000	38.896	1,764,207
2022-12-07	52.350	52.640	51.720	52.000	38.896	2,131,657
2022-12-06	52.250	52.530	51.850	52.460	39.240	1,969,471
2022-12-05	52.670	53.110	52.270	52.320	39.135	1,915,379
2022-12-02	52.140	53.110	52.110	52.750	39.457	3,186,583
2022-12-01	53.810	53.900	52.630	52.630	39.367	3,118,973
2022-11-30	53.800	54.050	53.100	53.430	39.965	3,479,986
2022-11-29	53.030	53.770	52.620	53.570	40.070	2,007,813
2022-11-28	53.500	53.720	52.800	52.800	39.494	2,326,623
2022-11-25	53.650	53.690	52.800	53.330	39.891	1,853,140
2022-11-24	53.090	53.460	52.950	53.230	39.816	1,940,313
2022-11-23	52.600	52.860	52.320	52.740	39.449	1,838,265
2022-11-22	52.580	52.840	52.180	52.440	39.225	2,193,598
2022-11-21	53.010	53.440	52.540	52.620	39.360	2,304,354
2022-11-18	52.830	53.490	52.760	53.310	39.876	3,488,225
2022-11-17	52.370	52.550	51.710	52.510	39.277	2,014,820
2022-11-16	52.400	52.510	51.830	52.090	38.963	2,392,345
2022-11-15	52.330	52.780	51.970	52.470	39.247	2,472,530
2022-11-14	52.080	52.350	51.480	52.180	39.030	2,326,226
2022-11-11	51.300	52.040	50.970	51.760	38.716	3,406,809
2022-11-10	50.380	51.420	50.070	50.850	38.036	3,325,677
2022-11-09	50.570	50.960	49.775	50.260	37.594	1,815,729
2022-11-08	50.280	50.900	50.200	50.690	37.916	1,674,044
2022-11-07	50.300	51.300	49.950	50.690	37.916	2,305,872
2022-11-04	49.850	51.080	49.440	50.630	37.871	4,682,120
2022-11-03	48.100	49.440	47.680	49.385	36.940	3,910,416
2022-11-02	48.290	48.525	47.610	47.880	35.814	2,352,678
2022-11-01	47.945	48.740	47.735	47.840	35.784	2,333,452
2022-10-31	47.300	47.730	47.060	47.495	35.526	1,832,430
2022-10-28	46.965	47.420	46.435	47.285	35.369	2,262,537
2022-10-27	47.235	47.710	46.470	47.400	35.455	3,169,911
2022-10-26	47.445	47.650	47.030	47.230	35.328	2,184,367
2022-10-25	47.195	47.545	46.415	47.335	35.406	2,209,328
2022-10-24	46.675	47.465	46.405	46.965	35.130	2,552,287
2022-10-21	46.055	46.505	45.480	46.380	34.692	2,530,135

← NewerPage 17 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.