BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	45.705	46.630	45.545	46.395	34.703	2,184,488
2022-10-19	46.395	46.615	45.620	45.915	34.344	2,237,308
2022-10-18	45.920	46.865	45.565	46.170	34.535	3,058,586
2022-10-17	44.460	45.820	44.310	45.380	33.944	2,828,882
2022-10-14	44.500	44.955	43.885	44.060	32.957	3,511,718
2022-10-13	41.780	43.700	41.700	43.440	32.493	4,126,814
2022-10-12	42.555	42.555	41.525	42.345	31.674	2,914,797
2022-10-11	43.215	43.235	42.305	42.765	31.988	2,782,908
2022-10-10	43.130	44.240	43.060	43.785	32.751	2,617,328
2022-10-07	43.405	44.170	43.160	43.615	32.624	2,734,191
2022-10-06	44.250	44.645	43.480	43.635	32.639	2,506,012
2022-10-05	45.280	45.405	43.895	44.115	32.998	2,810,487
2022-10-04	44.650	45.475	44.465	45.475	34.015	4,372,071
2022-10-03	42.845	44.190	42.195	43.880	32.822	3,177,201
2022-09-30	42.780	43.605	42.650	43.605	32.616	3,760,558
2022-09-29	43.420	43.550	42.065	42.535	31.816	3,692,206
2022-09-28	44.550	45.040	43.085	43.350	32.426	5,605,309
2022-09-27	46.830	47.000	45.100	45.110	33.742	3,415,273
2022-09-26	46.370	46.990	45.680	46.210	34.565	2,675,534
2022-09-23	48.315	48.315	46.485	46.905	35.085	3,892,872
2022-09-22	47.015	48.905	46.935	48.220	36.068	2,696,429
2022-09-21	48.000	48.205	47.400	47.965	35.878	2,577,821
2022-09-20	49.585	49.850	48.440	48.440	36.233	3,029,883
2022-09-19	49.145	49.785	48.550	49.355	36.917	1,461,626
2022-09-16	49.700	49.955	49.020	49.325	36.895	5,528,043
2022-09-15	49.845	50.740	49.535	50.360	37.669	4,252,554
2022-09-14	49.745	50.680	49.620	50.250	37.587	2,742,837
2022-09-13	50.800	51.040	49.955	50.290	37.617	2,999,069
2022-09-12	49.005	50.640	48.930	50.560	37.819	3,984,384
2022-09-09	47.990	49.505	47.835	48.680	36.412	3,859,842
2022-09-08	46.920	47.860	46.550	47.440	35.485	3,900,572
2022-09-07	46.030	46.650	45.710	46.515	34.793	2,197,475
2022-09-06	46.475	47.065	46.170	46.560	34.827	1,843,576
2022-09-05	46.200	46.500	45.810	46.460	34.752	2,335,144
2022-09-02	46.475	47.685	46.170	47.480	35.515	2,718,913
2022-09-01	46.035	46.390	45.435	45.980	34.393	2,158,502
2022-08-31	46.750	47.260	46.260	46.485	34.771	3,797,421
2022-08-30	46.175	47.645	46.005	46.390	34.700	3,238,470
2022-08-29	45.455	45.835	44.980	45.760	34.228	2,105,680
2022-08-26	46.885	47.290	45.590	45.850	34.296	2,273,072
2022-08-25	47.185	47.240	46.335	46.635	34.883	1,575,288
2022-08-24	46.465	46.760	46.015	46.660	34.901	1,488,730
2022-08-23	46.085	47.135	46.030	46.625	34.875	2,330,432
2022-08-22	47.400	47.400	45.735	46.480	34.767	3,432,582
2022-08-19	48.725	48.965	47.450	47.660	35.649	3,502,588
2022-08-18	49.450	49.510	48.905	49.030	36.674	2,011,446
2022-08-17	50.500	50.760	49.210	49.475	37.007	2,222,740
2022-08-16	50.290	50.650	49.975	50.130	37.497	1,976,129
2022-08-15	50.600	50.610	49.555	50.080	37.460	1,767,850
2022-08-12	49.800	50.620	49.725	50.430	37.721	3,221,801
2022-08-11	49.425	49.740	49.265	49.555	37.067	2,161,150
2022-08-10	48.485	49.295	48.335	49.235	36.828	2,458,219
2022-08-09	48.500	48.920	48.190	48.505	36.282	1,721,651
2022-08-08	49.200	49.370	48.280	48.505	36.282	2,072,528
2022-08-05	48.285	49.050	47.920	48.840	36.532	3,142,565
2022-08-04	47.265	48.400	47.265	48.330	36.151	3,631,979
2022-08-03	46.425	47.295	45.900	47.260	35.350	3,426,642
2022-08-02	45.815	46.535	45.490	46.400	34.707	3,021,875
2022-08-01	46.325	46.930	45.845	45.860	34.303	2,458,967
2022-07-29	45.900	46.585	45.765	46.000	34.408	4,012,824

← NewerPage 18 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.