BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	55.880	56.390	55.550	56.140	47.945	2,383,392
2024-11-27	55.700	55.750	54.630	55.630	47.509	4,618,436
2024-11-26	56.500	56.860	56.020	56.300	48.082	2,952,549
2024-11-25	57.310	57.380	56.360	56.980	48.662	4,787,044
2024-11-22	58.600	58.760	56.130	56.920	48.611	5,607,002
2024-11-21	58.330	58.620	57.870	58.220	49.721	3,475,100
2024-11-20	59.530	59.610	58.230	58.490	49.952	3,040,698
2024-11-19	60.280	60.810	58.420	59.310	50.652	3,298,668
2024-11-18	60.260	60.590	60.030	60.420	51.600	1,536,817
2024-11-15	59.230	60.400	59.170	60.110	51.335	2,304,077
2024-11-14	59.380	59.920	59.130	59.470	50.789	2,110,841
2024-11-13	59.150	59.840	58.490	59.120	50.490	2,782,805
2024-11-12	60.170	60.380	59.070	59.380	50.712	3,871,602
2024-11-11	60.010	60.940	59.940	60.940	52.044	3,062,744
2024-11-08	59.260	59.780	58.830	59.760	51.036	4,731,196
2024-11-07	60.960	61.330	59.050	59.050	50.430	5,322,315
2024-11-06	63.560	63.980	60.470	61.070	52.155	5,045,283
2024-11-05	62.790	62.960	62.020	62.740	53.581	2,153,744
2024-11-04	62.990	63.440	62.670	62.870	53.692	1,950,835
2024-11-01	62.570	63.420	62.350	63.040	53.838	3,008,056
2024-10-31	61.790	62.860	60.600	62.750	53.590	7,008,244
2024-10-30	65.510	65.860	64.790	65.500	55.939	2,065,998
2024-10-29	66.600	66.990	65.750	65.940	56.314	2,294,320
2024-10-28	65.730	66.120	65.290	66.020	56.383	1,879,445
2024-10-25	65.160	65.910	65.080	65.330	55.793	1,462,627
2024-10-24	65.320	65.930	65.270	65.330	55.793	1,747,989
2024-10-23	65.520	65.800	65.120	65.230	55.708	1,702,979
2024-10-22	65.560	65.850	64.840	65.700	56.109	1,314,922
2024-10-21	65.970	66.310	65.080	65.800	56.195	1,753,455
2024-10-18	65.320	66.720	65.280	66.270	56.596	3,181,758
2024-10-17	64.530	65.950	64.480	65.610	56.032	3,538,311
2024-10-16	63.470	64.480	63.220	64.480	55.067	2,547,930
2024-10-15	63.050	63.810	62.640	63.710	54.410	2,926,156
2024-10-14	62.330	62.920	62.120	62.920	53.735	1,498,110
2024-10-11	61.860	62.510	61.750	62.160	53.086	1,447,840
2024-10-10	62.110	62.450	61.880	61.920	52.881	1,495,515
2024-10-09	61.950	62.140	61.460	62.100	53.035	1,933,761
2024-10-08	61.160	62.150	61.110	61.900	52.864	1,697,615
2024-10-07	61.510	61.810	60.780	61.810	52.787	2,118,029
2024-10-04	60.120	61.380	60.050	60.860	51.976	3,156,894
2024-10-03	60.680	60.750	59.670	60.090	51.318	2,721,746
2024-10-02	61.010	61.570	60.630	60.960	52.061	1,856,508
2024-10-01	61.670	62.030	60.520	61.140	52.215	3,016,067
2024-09-30	62.460	62.490	61.260	61.550	52.565	3,401,241
2024-09-27	62.980	63.680	62.810	63.300	54.060	2,468,619
2024-09-26	62.900	63.780	62.840	63.240	54.008	2,172,542
2024-09-25	62.220	62.660	61.580	62.310	53.214	1,645,527
2024-09-24	62.890	63.520	62.690	62.820	53.650	1,969,233
2024-09-23	64.800	64.850	61.510	62.410	53.300	3,820,413
2024-09-20	65.300	65.600	64.520	64.780	55.324	4,555,256
2024-09-19	65.000	65.200	64.680	65.170	55.657	2,272,187
2024-09-18	64.100	64.540	63.990	64.150	54.786	1,495,272
2024-09-17	63.690	64.540	63.690	64.450	55.042	2,197,849
2024-09-16	63.000	63.420	62.730	63.290	54.051	1,078,696
2024-09-13	63.380	63.980	63.340	63.370	54.119	1,562,486
2024-09-12	63.290	63.900	62.800	63.470	54.205	2,425,097
2024-09-11	62.620	63.060	61.760	62.610	53.470	1,731,219
2024-09-10	62.510	63.220	61.950	62.180	53.103	1,531,845
2024-09-09	62.200	63.010	62.080	62.570	53.436	1,689,491
2024-09-06	63.290	63.600	61.890	62.180	53.103	2,823,213

← NewerPage 9 of 22 · 1,282 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.