BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	87.680	89.400	85.740	89.230	83.867	3,840,702
2026-04-29	91.310	91.580	90.010	90.510	85.070	1,684,163
2026-04-28	90.700	91.770	90.020	91.520	86.019	2,464,168
2026-04-27	89.280	90.860	89.100	90.160	84.741	1,407,053
2026-04-24	88.780	89.720	88.270	89.010	83.660	2,024,791
2026-04-23	90.000	90.480	88.390	90.310	84.882	1,791,662
2026-04-22	92.110	92.500	90.630	90.740	85.286	1,676,547
2026-04-21	93.180	93.480	91.790	92.140	86.602	1,496,582
2026-04-20	92.500	93.560	91.270	92.600	87.035	1,848,965
2026-04-17	90.390	94.320	90.100	94.280	88.614	3,025,852
2026-04-16	91.670	92.090	90.400	90.440	85.004	1,730,900
2026-04-15	90.990	91.390	90.280	91.370	85.878	1,649,794
2026-04-14	90.750	91.250	89.530	91.110	85.634	1,886,678
2026-04-13	88.700	89.830	88.680	89.770	84.375	1,593,854
2026-04-10	90.100	91.060	89.270	90.330	84.901	2,313,266
2026-04-09	89.620	89.950	88.490	89.490	84.111	2,234,384
2026-04-08	90.980	91.900	89.170	89.980	84.572	5,316,923
2026-04-07	83.690	85.120	82.800	83.720	78.688	2,186,641
2026-04-02	82.890	83.750	81.520	83.300	78.293	2,771,109
2026-04-01	84.100	85.730	83.970	85.380	80.248	2,811,388
2026-03-31	80.960	82.260	80.520	80.990	76.122	3,373,104
2026-03-30	80.700	80.920	79.690	80.920	76.057	3,693,081
2026-03-27	82.550	82.550	80.470	81.080	76.207	2,624,624
2026-03-26	83.700	83.760	81.740	81.870	76.949	2,915,470
2026-03-25	84.470	84.990	83.650	84.310	79.243	2,168,828
2026-03-24	83.560	83.710	81.840	82.940	77.955	2,416,224
2026-03-23	79.610	85.120	78.830	83.350	78.340	4,136,952
2026-03-20	85.970	86.140	82.130	82.130	77.194	7,305,963
2026-03-19	85.570	85.980	83.250	84.490	79.412	3,824,718
2026-03-18	86.720	88.360	86.430	87.300	82.053	2,956,270
2026-03-17	84.100	87.230	84.100	85.880	80.718	1,744,723
2026-03-16	84.630	85.910	83.770	84.880	79.779	1,723,945
2026-03-13	84.890	86.250	83.770	84.890	79.788	2,138,566
2026-03-12	88.510	88.730	85.610	85.800	80.643	3,478,616
2026-03-11	87.180	89.680	87.050	89.440	84.064	2,734,235
2026-03-10	88.730	89.140	87.310	88.370	83.059	3,027,246
2026-03-09	84.000	85.490	82.950	85.330	80.201	2,692,768
2026-03-06	88.150	88.430	84.850	86.350	81.160	3,507,910
2026-03-05	88.690	90.050	86.790	87.030	81.799	2,958,630
2026-03-04	87.830	90.350	87.560	89.320	83.952	2,625,956
2026-03-03	90.000	90.240	86.650	88.310	83.002	4,597,542
2026-03-02	92.240	93.460	91.080	92.080	86.546	3,460,803
2026-02-27	96.300	97.350	94.520	95.500	89.760	3,425,048
2026-02-26	96.370	96.860	95.820	96.300	90.512	1,208,191
2026-02-25	95.180	96.570	95.180	96.370	90.578	1,952,079
2026-02-24	94.890	95.020	93.510	94.480	88.802	1,950,423
2026-02-23	95.690	97.110	95.360	95.850	90.089	2,242,271
2026-02-20	94.300	95.160	93.510	94.730	89.037	2,157,949
2026-02-19	94.320	94.870	93.610	93.840	88.200	2,232,573
2026-02-18	92.780	94.660	92.580	94.250	88.585	2,556,405
2026-02-17	90.530	92.460	90.500	92.370	86.818	1,590,536
2026-02-16	90.100	91.500	89.990	90.840	85.380	1,460,565
2026-02-13	91.250	92.070	88.460	89.400	84.027	3,943,675
2026-02-12	93.630	94.220	90.780	91.590	86.085	2,447,724
2026-02-11	93.010	93.670	91.410	92.700	87.129	2,538,430
2026-02-10	94.630	95.010	92.980	93.030	87.439	2,012,757
2026-02-09	93.630	94.390	92.110	94.390	88.717	2,006,427
2026-02-06	92.410	93.640	91.450	93.180	87.580	2,447,477
2026-02-05	95.000	95.500	91.270	91.980	86.452	4,560,294
2026-02-04	92.800	92.800	90.930	90.930	85.465	2,873,951

← NewerPage 3 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.