BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	44.755	45.130	43.835	44.700	33.435	3,569,601
2022-07-27	44.590	44.945	44.205	44.365	33.185	2,571,387
2022-07-26	44.575	44.595	43.910	44.315	33.147	2,306,753
2022-07-25	44.135	45.010	43.735	44.725	33.454	2,731,324
2022-07-22	44.230	44.700	43.630	43.815	32.773	3,028,163
2022-07-21	43.900	45.410	43.165	44.530	33.308	4,486,269
2022-07-20	44.275	44.910	43.480	44.525	33.305	4,481,824
2022-07-19	42.000	43.970	41.865	43.900	32.837	3,729,350
2022-07-18	42.395	42.970	42.095	42.450	31.752	3,976,686
2022-07-15	41.135	41.715	40.665	41.575	31.098	4,158,222
2022-07-14	42.610	42.910	40.920	41.105	30.746	4,301,820
2022-07-13	43.645	43.825	41.970	42.730	31.962	4,133,839
2022-07-12	43.835	43.935	42.805	43.815	32.773	4,051,308
2022-07-11	44.205	44.715	43.700	43.975	32.893	3,271,985
2022-07-08	44.405	45.600	43.845	45.460	34.004	2,940,913
2022-07-07	44.240	44.875	43.900	44.550	33.323	3,469,291
2022-07-06	44.260	44.705	43.125	43.435	32.489	3,260,699
2022-07-05	46.325	46.400	43.485	43.905	32.841	4,253,514
2022-07-04	45.490	45.620	44.810	45.280	33.869	1,926,639
2022-07-01	44.900	45.965	44.650	45.310	33.892	2,923,835
2022-06-30	46.600	46.650	44.310	45.365	33.933	6,778,136
2022-06-29	47.400	47.775	46.820	47.080	35.216	2,391,623
2022-06-28	48.315	48.765	47.720	47.910	35.836	2,000,150
2022-06-27	48.080	48.675	47.415	47.805	35.758	2,131,109
2022-06-24	47.290	48.260	46.440	47.935	35.855	3,206,957
2022-06-23	48.960	49.230	46.695	46.740	34.961	4,410,938
2022-06-22	48.385	49.490	47.820	49.040	36.682	2,549,010
2022-06-21	48.230	49.875	48.080	49.355	36.917	2,737,509
2022-06-20	47.700	48.580	47.240	48.345	36.162	2,739,853
2022-06-17	48.050	49.005	47.465	47.740	35.709	6,469,429
2022-06-16	48.220	48.315	47.145	47.520	35.545	2,977,303
2022-06-15	49.475	49.510	48.135	48.285	36.117	3,914,498
2022-06-14	47.500	47.950	46.585	47.335	35.406	3,826,672
2022-06-13	47.485	47.810	46.370	46.670	34.909	5,468,632
2022-06-10	50.710	50.800	48.250	48.600	36.353	4,828,542
2022-06-09	51.850	52.570	50.950	51.190	38.290	2,837,990
2022-06-08	52.100	52.320	51.480	52.080	38.956	3,029,462
2022-06-07	53.010	53.180	52.150	52.450	39.232	2,277,614
2022-06-06	53.150	53.850	52.910	53.280	39.853	2,336,664
2022-06-03	53.070	53.210	52.370	52.560	39.315	2,198,101
2022-06-02	53.110	53.170	52.470	52.700	39.419	1,999,794
2022-06-01	53.780	53.930	52.770	52.840	39.524	3,000,173
2022-05-31	54.170	54.300	52.950	53.110	39.726	5,405,021
2022-05-30	53.910	54.750	53.680	54.300	40.616	2,559,104
2022-05-27	52.980	53.550	52.490	53.550	40.055	2,563,006
2022-05-26	51.990	52.940	51.700	52.700	39.419	2,108,082
2022-05-25	52.320	52.480	51.240	51.870	38.799	3,151,779
2022-05-24	51.200	52.180	50.760	51.680	38.656	3,369,613
2022-05-23	50.600	52.120	49.715	52.120	38.986	5,302,162
2022-05-20	53.970	54.170	53.140	53.710	37.430	4,626,704
2022-05-19	52.730	53.210	52.030	53.190	37.067	3,457,011
2022-05-18	53.450	53.950	52.950	53.340	37.172	3,012,460
2022-05-17	52.820	53.830	52.690	53.500	37.283	3,029,523
2022-05-16	52.040	52.760	51.580	52.310	36.454	2,924,645
2022-05-13	52.020	52.680	51.600	52.380	36.503	2,968,459
2022-05-12	50.860	51.970	50.380	51.410	35.827	3,926,995
2022-05-11	51.190	52.360	50.960	52.150	36.343	4,616,314
2022-05-10	50.790	51.940	50.420	50.920	35.485	4,506,868
2022-05-09	50.420	51.260	49.850	49.850	34.740	2,879,032
2022-05-06	50.880	51.710	50.370	50.590	35.255	3,133,331

← NewerPage 19 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.