BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	71.020	71.590	70.790	71.080	60.704	1,770,629
2025-02-21	70.840	71.440	70.750	71.120	60.738	2,525,080
2025-02-20	70.370	71.540	70.370	70.870	60.525	3,309,235
2025-02-19	70.890	71.200	69.970	70.300	60.038	2,497,449
2025-02-18	69.950	71.270	69.870	71.090	60.713	2,644,716
2025-02-17	70.030	70.710	69.830	69.830	59.636	1,505,907
2025-02-14	69.990	70.320	69.740	69.950	59.739	2,784,882
2025-02-13	71.480	71.540	69.800	70.100	59.867	3,067,525
2025-02-12	70.580	71.130	70.460	70.940	60.584	2,772,529
2025-02-11	69.700	70.220	69.370	70.130	59.893	2,409,379
2025-02-10	69.430	70.110	69.310	69.490	59.346	3,623,884
2025-02-07	68.990	69.740	68.810	69.450	59.312	4,583,335
2025-02-06	66.750	68.450	66.550	68.260	58.296	4,195,725
2025-02-05	66.970	67.380	65.870	66.400	56.707	3,172,600
2025-02-04	66.500	67.050	65.020	67.050	57.262	5,238,937
2025-02-03	64.180	64.850	63.800	64.320	54.931	4,014,970
2025-01-31	65.600	66.070	65.450	65.720	56.126	2,930,668
2025-01-30	64.790	65.930	64.580	65.660	56.075	2,838,071
2025-01-29	64.490	64.800	64.060	64.670	55.230	2,128,766
2025-01-28	64.230	65.040	64.050	64.580	55.153	2,440,646
2025-01-27	63.430	64.530	63.370	64.230	54.854	3,000,292
2025-01-24	63.740	64.380	63.370	63.610	54.324	1,858,272
2025-01-23	62.560	63.440	62.530	63.380	54.128	2,412,811
2025-01-22	63.040	63.180	62.130	62.310	53.214	2,831,825
2025-01-21	63.030	63.210	62.730	63.110	53.897	1,841,077
2025-01-20	62.510	63.250	62.430	62.950	53.761	2,581,551
2025-01-17	62.560	62.740	62.030	62.240	53.154	3,346,287
2025-01-16	62.800	62.800	61.960	62.210	53.129	2,413,140
2025-01-15	61.030	62.350	60.480	62.080	53.018	4,240,049
2025-01-14	60.630	61.420	60.630	60.810	51.933	3,608,506
2025-01-13	59.290	59.840	58.800	59.640	50.934	2,249,295
2025-01-10	59.790	60.210	59.200	59.350	50.686	3,177,621
2025-01-09	59.610	60.210	59.040	59.950	51.199	1,759,110
2025-01-08	60.390	60.900	59.290	60.140	51.361	2,534,021
2025-01-07	59.920	61.080	59.340	60.400	51.583	3,010,929
2025-01-06	59.430	60.370	59.000	60.030	51.267	3,444,327
2025-01-03	59.180	59.430	58.180	58.490	49.952	2,635,522
2025-01-02	59.540	60.000	57.920	59.250	50.601	1,571,471
2024-12-31	58.540	59.400	58.490	59.220	50.575	796,685
2024-12-30	58.470	59.330	58.420	58.730	50.157	1,667,203
2024-12-27	57.900	58.670	57.900	58.540	49.995	2,338,135
2024-12-24	57.820	57.910	57.540	57.540	49.141	479,686
2024-12-23	57.520	57.530	57.010	57.440	49.055	1,395,481
2024-12-20	57.360	57.600	56.600	57.480	49.089	4,839,471
2024-12-19	57.580	58.090	57.220	57.810	49.371	2,800,740
2024-12-18	58.320	59.210	58.240	58.630	50.071	2,891,991
2024-12-17	58.570	58.840	58.250	58.250	49.747	3,075,365
2024-12-16	58.640	59.290	58.450	58.820	50.234	1,775,368
2024-12-13	59.010	59.350	58.770	58.940	50.336	2,159,456
2024-12-12	59.780	59.930	58.700	58.920	50.319	3,064,965
2024-12-11	59.590	59.980	59.380	59.590	50.891	1,806,949
2024-12-10	59.870	60.120	59.470	59.700	50.985	3,017,820
2024-12-09	59.190	60.270	59.190	60.060	51.293	3,643,529
2024-12-06	57.960	59.100	57.890	58.570	50.020	3,758,878
2024-12-05	56.360	58.090	56.290	57.970	49.508	3,646,351
2024-12-04	55.830	56.820	55.800	56.500	48.252	2,626,120
2024-12-03	56.230	56.910	55.520	55.780	47.637	3,632,470
2024-12-02	55.600	56.780	55.320	55.940	47.774	4,192,383
2024-11-29	55.600	56.930	55.550	56.640	48.372	3,399,190
2024-11-28	55.880	56.390	55.550	56.140	47.945	2,383,392

← NewerPage 8 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.