BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	63.250	66.560	62.760	66.000	45.994	5,928,287
2022-02-07	65.000	65.890	63.920	65.690	45.778	4,012,413
2022-02-04	66.000	66.810	63.870	64.300	44.810	5,753,921
2022-02-03	63.290	64.180	62.420	63.640	44.350	4,685,476
2022-02-02	64.700	64.700	62.540	63.470	44.231	4,933,764
2022-02-01	63.840	64.290	63.300	64.220	44.754	2,627,765
2022-01-31	63.510	63.600	62.400	63.000	43.904	3,259,697
2022-01-28	64.110	64.250	61.990	62.780	43.750	4,386,592
2022-01-27	63.370	65.700	63.320	64.500	44.949	4,330,710
2022-01-26	62.800	64.680	62.710	63.950	44.566	3,592,168
2022-01-25	60.880	62.170	60.490	62.060	43.249	3,903,495
2022-01-24	62.180	62.550	59.350	60.100	41.883	4,598,614
2022-01-21	63.260	63.560	61.860	62.440	43.514	4,637,406
2022-01-20	65.000	65.740	63.090	64.110	44.677	3,365,869
2022-01-19	65.690	66.220	65.030	65.400	45.576	3,220,620
2022-01-18	65.690	66.710	65.370	66.010	46.001	2,583,320
2022-01-17	67.000	67.150	65.960	66.050	46.029	2,175,118
2022-01-14	66.350	66.740	65.590	66.300	46.203	3,351,548
2022-01-13	65.250	66.960	65.120	66.960	46.663	3,697,141
2022-01-12	64.850	65.660	64.690	65.330	45.528	3,191,797
2022-01-11	64.260	64.600	63.620	64.360	44.852	2,376,607
2022-01-10	64.700	64.900	63.830	64.000	44.601	3,137,609
2022-01-07	64.000	64.520	63.590	64.500	44.949	3,446,590
2022-01-06	62.980	64.330	62.800	64.190	44.733	3,645,405
2022-01-05	63.510	64.270	63.330	63.330	44.134	3,910,434
2022-01-04	61.680	63.740	61.650	63.250	44.078	3,614,427
2022-01-03	61.110	61.490	61.000	61.200	42.649	2,177,649
2021-12-31	60.200	60.790	60.020	60.770	42.350	407,780
2021-12-30	60.700	60.940	60.520	60.670	42.280	1,538,504
2021-12-29	60.680	60.900	60.440	60.710	42.308	1,411,777
2021-12-28	60.420	60.980	60.390	60.820	42.385	1,517,534
2021-12-27	59.530	60.560	59.220	60.380	42.078	1,149,917
2021-12-24	59.870	60.210	59.750	59.750	41.639	450,529
2021-12-23	59.800	60.320	59.410	60.000	41.813	2,387,034
2021-12-22	58.800	59.450	58.440	59.350	41.360	2,012,595
2021-12-21	57.620	58.920	57.160	58.860	41.019	3,520,999
2021-12-20	56.700	57.070	55.550	56.420	39.318	3,470,703
2021-12-17	56.860	57.390	55.570	56.170	39.144	6,650,342
2021-12-16	56.730	57.980	56.340	56.960	39.695	3,846,669
2021-12-15	56.280	56.560	55.730	55.890	38.949	2,114,058
2021-12-14	56.290	56.470	55.550	56.090	39.088	2,791,044
2021-12-13	56.800	57.070	55.800	56.000	39.026	1,999,697
2021-12-10	57.120	57.490	56.340	56.710	39.520	2,229,668
2021-12-09	57.890	57.970	57.210	57.420	40.015	2,108,997
2021-12-08	58.610	58.670	57.180	58.130	40.510	3,158,275
2021-12-07	57.800	58.540	57.400	58.260	40.601	3,616,051
2021-12-06	56.520	57.520	56.470	57.340	39.959	3,317,500
2021-12-03	56.940	57.090	55.670	56.170	39.144	3,232,309
2021-12-02	55.910	56.740	55.710	56.450	39.339	3,616,387
2021-12-01	55.580	56.940	55.510	56.590	39.437	3,981,614
2021-11-30	53.890	55.800	53.510	55.080	38.384	6,784,665
2021-11-29	56.100	56.480	55.290	55.380	38.594	4,279,493
2021-11-26	56.000	56.650	54.430	55.290	38.531	6,938,262
2021-11-25	58.800	59.290	58.270	58.730	40.928	2,252,988
2021-11-24	59.150	59.640	58.510	58.540	40.796	2,890,182
2021-11-23	58.400	59.270	57.940	58.890	41.040	3,422,449
2021-11-22	57.950	59.020	57.870	58.640	40.865	3,210,613
2021-11-19	59.930	60.020	56.710	57.720	40.224	6,061,153
2021-11-18	60.060	60.500	59.330	59.520	41.479	2,823,381
2021-11-17	60.400	60.700	60.170	60.180	41.939	2,305,448

← NewerPage 21 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.