BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	53.210	53.300	50.550	50.700	35.332	3,557,168
2022-05-04	51.800	52.630	50.990	51.010	35.548	3,222,145
2022-05-03	50.000	51.340	49.815	51.320	35.764	3,913,067
2022-05-02	49.570	49.785	48.140	48.805	34.011	3,142,553
2022-04-29	49.730	50.060	48.990	49.705	34.639	3,437,157
2022-04-28	50.740	51.010	48.675	49.460	34.468	3,204,739
2022-04-27	50.680	50.850	49.410	49.745	34.667	5,309,178
2022-04-26	51.600	51.850	50.440	50.440	35.151	3,419,503
2022-04-25	50.870	51.920	50.490	50.850	35.437	3,460,198
2022-04-22	51.540	52.640	51.340	51.730	36.050	3,333,002
2022-04-21	51.700	52.960	51.410	52.400	36.517	3,948,277
2022-04-20	49.910	52.330	49.740	51.230	35.701	4,927,145
2022-04-19	49.245	50.300	48.545	49.745	34.667	3,412,914
2022-04-14	49.025	49.970	48.950	49.505	34.499	3,045,221
2022-04-13	48.580	49.355	48.375	48.925	34.095	2,732,176
2022-04-12	47.740	49.480	47.135	48.710	33.945	4,048,410
2022-04-11	49.090	49.785	48.190	48.745	33.970	3,231,849
2022-04-08	48.100	48.355	47.210	47.845	33.342	4,548,373
2022-04-07	47.315	47.650	46.530	46.560	32.447	5,211,726
2022-04-06	48.730	48.995	46.555	47.295	32.959	7,066,223
2022-04-05	51.250	51.500	48.780	49.000	34.147	5,970,046
2022-04-04	51.680	51.730	50.570	51.340	35.778	2,910,334
2022-04-01	51.910	52.400	51.450	51.690	36.022	3,136,950
2022-03-31	53.020	53.310	51.630	51.930	36.189	3,219,374
2022-03-30	53.970	54.050	52.550	53.080	36.991	3,173,862
2022-03-29	51.990	54.930	51.520	54.340	37.869	5,435,672
2022-03-28	50.360	52.100	50.360	51.070	35.590	3,252,575
2022-03-25	51.130	51.220	49.860	50.000	34.844	5,119,946
2022-03-24	52.240	52.590	51.090	51.100	35.611	4,128,576
2022-03-23	53.600	53.680	52.200	52.230	36.398	3,538,842
2022-03-22	53.340	54.300	53.090	53.600	37.353	2,800,581
2022-03-21	53.210	53.990	52.680	52.710	36.733	2,714,810
2022-03-18	53.060	53.350	52.260	53.350	37.179	8,395,483
2022-03-17	54.500	55.020	52.120	53.050	36.970	4,871,296
2022-03-16	52.900	55.690	52.360	54.350	37.876	7,170,956
2022-03-15	50.300	52.000	49.430	51.290	35.743	5,034,069
2022-03-14	50.450	51.700	49.835	51.010	35.548	4,571,552
2022-03-11	49.410	51.480	47.615	49.030	34.168	6,630,303
2022-03-10	51.450	51.610	49.015	49.345	34.388	6,489,280
2022-03-09	50.490	51.650	49.530	51.420	35.834	8,940,185
2022-03-08	45.000	48.915	44.770	46.765	32.590	9,239,001
2022-03-07	45.000	46.185	43.070	45.300	31.569	11,232,660
2022-03-04	50.000	50.150	47.195	47.195	32.890	9,905,718
2022-03-03	51.040	52.400	50.250	50.760	35.374	6,764,882
2022-03-02	46.250	51.020	45.665	49.965	34.820	8,546,584
2022-03-01	52.530	53.120	48.710	48.935	34.102	9,078,086
2022-02-28	53.720	53.840	51.550	52.510	36.593	9,992,267
2022-02-25	55.500	57.150	53.970	56.750	39.548	8,334,214
2022-02-24	55.430	57.520	53.890	55.090	38.391	10,862,660
2022-02-23	61.000	61.670	59.010	59.550	41.500	3,938,029
2022-02-22	59.030	61.480	58.740	60.670	42.280	5,123,430
2022-02-21	62.320	62.740	60.310	61.060	42.552	3,342,508
2022-02-18	62.000	62.780	61.540	61.920	43.151	3,610,563
2022-02-17	62.330	62.760	61.450	62.020	43.221	3,056,110
2022-02-16	63.750	64.030	62.310	62.750	43.730	3,417,509
2022-02-15	61.490	63.840	61.450	63.530	44.273	5,033,747
2022-02-14	62.610	62.700	61.080	61.750	43.033	5,870,770
2022-02-11	65.720	65.880	63.720	64.900	45.228	5,486,958
2022-02-10	66.940	68.070	66.410	66.560	46.385	4,697,568
2022-02-09	66.450	66.820	65.190	66.710	46.489	4,639,837

← NewerPage 20 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.