BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	62.305	62.750	62.220	62.483	53.440	171,632
2024-08-29	61.800	62.570	61.800	62.080	53.095	236,833
2024-08-28	61.520	62.220	61.520	61.928	52.965	659,660
2024-08-27	61.385	62.200	61.380	62.005	53.031	352,449
2024-08-23	61.325	61.610	61.030	61.340	52.462	197,406
2024-08-22	60.910	61.530	60.910	61.196	52.339	414,658
2024-08-21	60.905	61.400	60.690	61.085	52.244	312,577
2024-08-20	61.575	61.670	57.151	61.009	52.179	911,568
2024-08-19	61.290	61.870	49.383	49.383	42.235	927,074
2024-08-16	61.290	61.290	60.590	61.120	52.274	1,084,724
2024-08-15	59.840	60.900	59.630	59.770	51.119	1,052,923
2024-08-14	59.780	59.780	59.410	59.579	50.956	883,963
2024-08-13	59.740	59.740	58.960	59.255	50.679	757,708
2024-08-12	59.745	63.596	59.110	59.180	50.615	4,237,942
2024-08-09	59.775	60.260	58.990	59.369	50.776	394,238
2024-08-08	59.260	59.580	58.490	58.813	50.301	1,322,289
2024-08-07	59.000	60.060	58.460	59.667	51.031	584,780
2024-08-06	59.240	59.600	57.151	57.151	48.880	368,507
2024-08-05	57.000	67.723	55.960	67.723	57.921	3,966,874
2024-08-02	61.460	61.460	59.190	60.017	51.330	450,546
2024-08-01	64.060	72.600	61.200	62.092	53.105	1,124,025
2024-07-31	64.280	64.390	63.070	63.120	53.984	188,363
2024-07-30	63.785	64.740	63.720	64.345	55.032	186,516
2024-07-29	65.105	67.723	61.287	64.204	54.911	2,772,470
2024-07-26	65.000	65.040	64.320	64.632	55.277	252,062
2024-07-25	63.355	64.650	62.710	63.647	54.435	489,124
2024-07-24	64.705	64.840	57.151	64.033	54.765	816,748
2024-07-23	64.600	65.020	64.200	64.655	55.297	304,629
2024-07-22	63.190	64.560	63.190	64.530	55.190	1,201,766
2024-07-19	63.010	63.410	62.640	63.104	53.971	122,994
2024-07-18	63.385	63.720	62.650	63.398	54.222	3,413,751
2024-07-17	62.200	63.350	62.200	63.064	53.937	1,850,141
2024-07-16	61.970	63.120	61.970	62.264	53.252	113,448
2024-07-15	62.105	62.860	61.630	62.137	53.144	1,663,667
2024-07-12	62.200	62.670	61.640	62.390	53.360	263,989
2024-07-11	62.020	62.360	61.630	61.980	53.009	189,986
2024-07-10	61.920	61.920	60.700	61.543	52.636	307,046
2024-07-09	62.050	64.050	60.520	61.163	52.311	309,861
2024-07-08	63.505	64.310	62.540	63.398	54.222	3,247,544
2024-07-05	64.305	64.590	63.160	63.719	54.496	426,409
2024-07-04	63.905	64.500	62.350	63.922	54.671	493,742
2024-07-03	61.800	63.190	60.860	62.368	53.341	451,669
2024-07-02	60.535	62.050	60.460	61.023	52.190	170,251
2024-07-01	62.800	62.900	60.980	61.737	52.801	425,384
2024-06-28	60.220	60.520	59.220	59.665	51.029	2,233,691
2024-06-27	60.345	60.730	59.590	59.978	51.297	1,209,539
2024-06-26	61.270	61.270	59.970	60.934	52.115	10,511,950
2024-06-25	61.305	61.510	60.220	60.536	51.774	1,186,595
2024-06-24	59.460	61.420	59.040	59.400	50.803	5,090,697
2024-06-21	59.955	60.480	58.800	59.000	50.461	4,349,901
2024-06-20	59.000	60.330	58.350	60.163	51.456	661,200
2024-06-19	59.860	59.910	58.580	59.070	50.521	2,530,123
2024-06-18	59.800	60.100	58.740	59.600	50.974	6,784,511
2024-06-17	58.110	61.000	58.110	59.142	50.582	1,588,997
2024-06-14	59.000	60.000	57.360	57.979	49.587	1,671,207
2024-06-13	61.585	61.740	59.010	59.635	51.004	1,926,823
2024-06-12	60.775	62.070	60.380	61.930	52.967	2,393,509
2024-06-11	64.000	64.010	60.390	60.987	52.160	5,847,612
2024-06-10	60.740	63.680	60.740	63.045	53.920	1,921,793
2024-06-07	66.810	67.260	66.070	66.578	56.941	1,099,177

← NewerPage 10 of 22 · 1,265 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.