BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	104.00	105.92	103.56	105.92	102.51	1,571,440
2026-07-23	105.48	106.38	103.46	103.76	100.42	2,738,053
2026-07-22	104.50	107.18	104.42	106.78	103.34	2,852,331
2026-07-21	103.60	105.16	103.18	105.16	101.77	2,140,512
2026-07-20	101.50	103.52	101.24	103.30	99.970	1,499,606
2026-07-17	101.68	102.16	100.44	101.94	98.654	1,604,730
2026-07-16	103.20	103.52	101.88	102.94	99.622	1,456,779
2026-07-15	101.76	103.12	100.98	102.64	99.331	1,469,428
2026-07-14	100.00	102.70	99.630	102.32	99.022	1,204,889
2026-07-13	100.22	101.72	100.10	100.92	97.667	1,010,382
2026-07-10	99.860	100.84	99.570	100.70	97.454	1,237,889
2026-07-09	99.720	100.19	99.040	99.820	96.602	2,200,337
2026-07-08	100.80	100.85	97.310	98.270	95.102	2,559,855
2026-07-07	103.50	103.54	101.38	101.78	98.499	1,844,067
2026-07-06	103.08	103.60	102.42	103.60	100.26	1,114,022
2026-07-03	102.90	103.14	101.76	102.68	99.370	1,138,235
2026-07-02	101.48	103.00	101.06	102.32	99.022	1,579,355
2026-07-01	101.48	101.50	100.04	101.16	97.899	1,416,004
2026-06-30	100.82	102.14	100.48	102.14	98.848	1,867,028
2026-06-29	100.82	101.54	99.970	100.36	97.125	1,545,329
2026-06-26	102.00	102.34	100.60	101.12	97.860	1,665,730
2026-06-25	101.48	103.00	101.12	103.00	99.680	1,958,970
2026-06-24	102.14	102.82	101.46	101.46	98.189	1,940,251
2026-06-23	100.84	101.92	100.48	101.44	98.170	1,745,498
2026-06-22	101.90	102.36	100.90	101.84	98.557	1,779,506
2026-06-19	100.50	101.82	100.36	101.58	98.306	5,148,719
2026-06-18	100.86	101.10	99.960	101.10	97.841	2,664,871
2026-06-17	100.14	101.38	99.920	101.20	97.938	2,486,758
2026-06-16	98.780	100.46	98.780	99.960	96.738	2,088,137
2026-06-15	98.530	99.450	98.180	98.650	95.470	2,004,031
2026-06-12	94.960	97.050	94.600	96.690	93.573	3,251,218
2026-06-11	92.050	93.080	91.510	91.940	88.976	1,677,173
2026-06-10	93.420	93.680	91.760	91.960	88.996	1,592,779
2026-06-09	93.020	94.980	93.020	93.390	90.380	1,690,094
2026-06-08	92.340	94.160	91.780	93.150	90.147	1,599,836
2026-06-05	94.130	94.620	93.420	93.650	90.631	1,507,610
2026-06-04	93.180	94.390	92.830	93.970	90.941	1,571,405
2026-06-03	93.700	94.000	92.500	93.200	90.196	2,146,787
2026-06-02	93.970	95.240	93.590	94.430	91.386	1,967,601
2026-06-01	92.740	93.580	91.570	92.580	89.596	2,189,636
2026-05-29	92.270	93.480	92.210	92.950	89.954	4,405,488
2026-05-28	91.920	92.470	90.930	91.760	88.802	1,691,191
2026-05-27	92.640	93.140	92.000	92.300	89.325	1,523,124
2026-05-26	92.370	92.990	91.960	92.200	89.228	1,297,215
2026-05-25	90.900	93.050	90.660	92.520	89.538	1,493,003
2026-05-22	89.720	90.430	88.900	89.930	87.031	1,705,465
2026-05-21	89.010	89.720	87.680	89.160	86.286	2,014,605
2026-05-20	87.100	89.990	86.020	89.280	86.402	2,968,087
2026-05-19	88.200	89.200	87.500	87.500	84.679	1,708,152
2026-05-18	86.380	88.020	85.580	88.020	85.183	2,642,052
2026-05-15	90.840	90.980	88.820	89.250	83.886	2,832,419
2026-05-14	92.180	92.480	91.580	92.030	86.499	1,002,626
2026-05-13	91.640	91.790	89.600	91.410	85.916	1,670,163
2026-05-12	91.560	91.910	90.370	90.410	84.976	2,115,033
2026-05-11	91.630	92.960	91.590	92.960	87.373	1,735,444
2026-05-08	91.920	92.140	90.840	91.550	86.048	2,024,621
2026-05-07	93.690	94.430	92.820	93.240	87.636	1,645,634
2026-05-06	90.000	94.720	89.980	93.410	87.796	3,070,460
2026-05-05	87.280	88.920	86.620	88.780	83.444	1,550,414
2026-05-04	89.200	90.010	86.910	87.450	82.194	2,256,287

← NewerPage 2 of 5 · 254 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.