BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	92.800	92.800	90.930	90.930	85.465	2,873,951
2026-02-03	93.300	93.690	91.760	91.920	86.395	2,307,349
2026-02-02	90.140	92.500	89.710	92.380	86.828	1,862,043
2026-01-30	90.200	91.200	89.860	91.200	85.719	2,624,728
2026-01-29	90.720	91.420	89.910	90.040	84.628	2,573,739
2026-01-28	90.490	90.790	89.380	90.390	84.957	2,398,166
2026-01-27	89.000	90.400	88.700	90.150	84.732	2,415,190
2026-01-26	88.100	88.900	87.960	88.540	83.219	1,679,082
2026-01-23	87.890	88.610	87.540	88.140	82.843	1,940,045
2026-01-22	87.470	88.590	86.920	88.350	83.040	2,575,597
2026-01-21	86.480	86.490	84.630	85.760	80.606	2,233,765
2026-01-20	86.400	86.560	85.130	86.420	81.226	2,450,661
2026-01-19	85.470	86.850	85.000	86.850	81.630	2,089,247
2026-01-16	87.230	87.700	86.370	87.210	81.968	2,694,899
2026-01-15	87.290	87.880	86.600	87.380	82.128	1,876,145
2026-01-14	86.870	87.850	86.680	87.000	81.771	2,111,508
2026-01-13	87.790	87.790	86.380	86.900	81.677	2,020,882
2026-01-12	86.300	87.880	85.420	86.980	81.752	2,824,644
2026-01-09	84.630	87.270	84.360	87.200	81.959	7,020,926
2026-01-08	81.140	82.500	80.570	82.500	77.542	2,827,587
2026-01-07	81.490	81.720	79.650	79.700	74.910	2,025,327
2026-01-06	82.440	82.840	80.220	80.570	75.728	2,245,560
2026-01-05	82.500	82.730	81.100	81.870	76.949	1,649,193
2026-01-02	80.440	82.120	80.310	81.920	76.996	1,682,436
2025-12-31	81.330	81.370	80.540	80.790	75.934	544,818
2025-12-30	80.250	81.380	80.190	81.100	76.226	1,464,283
2025-12-29	80.800	80.920	80.090	80.220	75.399	1,514,671
2025-12-24	80.400	81.000	80.400	80.520	75.681	308,092
2025-12-23	80.400	80.830	79.780	80.610	75.765	1,609,457
2025-12-22	80.690	80.850	79.860	80.250	75.427	1,314,995
2025-12-19	80.670	81.080	80.270	80.600	75.756	6,202,498
2025-12-18	79.320	80.680	79.270	80.240	75.417	3,186,321
2025-12-17	79.200	80.150	79.080	80.080	75.267	2,628,188
2025-12-16	79.430	79.980	78.810	78.860	74.120	2,830,574
2025-12-15	78.560	79.450	78.560	79.080	74.327	2,338,526
2025-12-12	79.470	80.270	78.090	78.090	73.397	2,804,777
2025-12-11	76.920	78.930	76.900	78.670	73.942	3,579,181
2025-12-10	77.230	77.680	76.920	77.010	72.382	2,511,250
2025-12-09	76.900	77.890	76.750	77.540	72.880	3,069,994
2025-12-08	75.560	76.530	75.430	76.420	71.827	2,442,558
2025-12-05	76.000	76.640	75.390	75.390	70.859	2,167,322
2025-12-04	74.990	75.930	74.740	75.690	71.141	3,038,154
2025-12-03	75.030	75.380	74.180	74.250	69.787	2,835,770
2025-12-02	73.650	75.100	73.650	75.080	70.568	3,159,346
2025-12-01	73.690	74.480	73.410	73.440	69.026	2,626,864
2025-11-28	73.120	73.980	73.050	73.690	69.261	2,643,969
2025-11-27	72.470	73.510	72.340	73.390	68.979	2,130,568
2025-11-26	71.930	72.930	71.580	72.340	67.992	2,653,974
2025-11-25	70.450	72.250	70.050	71.770	67.456	3,335,567
2025-11-24	70.930	71.540	70.280	70.420	66.188	3,883,575
2025-11-21	68.800	70.470	68.670	70.470	66.235	3,303,109
2025-11-20	71.000	71.500	70.020	70.020	65.812	5,282,670
2025-11-19	66.800	67.360	65.870	67.070	63.039	2,342,031
2025-11-18	67.370	67.750	66.280	66.690	62.682	3,245,412
2025-11-17	68.400	68.850	67.980	68.300	64.195	2,167,821
2025-11-14	69.050	69.250	67.980	68.830	64.693	2,190,683
2025-11-13	69.650	70.460	69.580	69.590	65.407	2,319,791
2025-11-12	68.150	70.070	68.000	69.290	65.126	3,265,461
2025-11-11	67.410	67.740	67.300	67.550	63.490	1,931,233
2025-11-10	66.700	67.650	66.340	67.000	62.973	2,722,131

← NewerPage 4 of 22 · 1,284 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.