BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	67.150	67.150	65.680	66.190	56.610	877,829
2024-06-05	66.935	67.390	66.050	66.588	56.950	1,809,983
2024-06-04	67.705	67.790	66.340	67.050	57.346	12,125,110
2024-06-03	68.505	68.650	67.940	68.060	58.209	3,621,618
2024-05-31	67.975	68.370	67.380	67.420	57.662	3,057,557
2024-05-30	66.505	67.790	65.710	66.430	56.815	8,507,837
2024-05-29	67.925	68.330	66.580	66.901	57.218	5,759,154
2024-05-28	67.105	67.790	66.650	67.344	57.597	15,133,440
2024-05-24	66.515	67.500	66.140	66.300	56.704	11,660,410
2024-05-23	67.705	68.020	66.870	67.129	57.413	324,872
2024-05-22	67.975	68.260	67.455	68.070	58.218	488,647
2024-05-21	68.490	68.730	67.080	67.733	57.930	618,190
2024-05-20	72.505	73.080	71.870	72.900	58.415	6,573,751
2024-05-17	72.050	72.310	71.700	72.145	57.810	1,405,875
2024-05-16	71.670	72.190	71.230	71.670	57.429	1,036,152
2024-05-15	71.515	72.050	71.090	71.705	57.457	15,607,350
2024-05-14	71.335	72.060	70.920	71.443	57.247	10,946,290
2024-05-13	71.490	72.170	70.770	71.607	57.379	10,536,520
2024-05-10	70.505	71.700	70.180	71.330	57.157	8,224,735
2024-05-09	69.985	70.770	69.520	70.232	56.277	643,062
2024-05-08	69.735	70.120	69.140	69.940	56.043	1,185,413
2024-05-07	68.745	69.730	67.820	69.427	55.632	1,991,080
2024-05-03	68.000	68.410	67.040	67.901	54.409	1,044,108
2024-05-02	68.020	68.020	67.050	67.097	53.765	249,685
2024-05-01	67.610	67.610	67.610	67.610	54.176	50,517
2024-04-30	68.070	68.640	66.600	67.513	54.098	450,706
2024-04-29	67.640	68.250	67.440	67.597	54.166	100,274
2024-04-26	69.000	69.430	66.730	67.167	53.820	1,660,738
2024-04-25	68.545	69.550	67.320	68.888	55.200	2,324,628
2024-04-24	68.000	68.480	67.370	67.838	54.359	1,595,728
2024-04-23	67.115	68.250	66.220	67.894	54.404	2,405,059
2024-04-22	66.505	66.770	65.030	66.490	53.278	1,842,222
2024-04-19	64.755	65.860	64.400	65.430	52.429	1,565,887
2024-04-18	65.040	65.530	63.760	65.470	52.461	12,199,730
2024-04-17	64.020	64.980	63.440	64.610	51.772	2,570,339
2024-04-16	64.505	66.170	63.630	64.006	51.288	2,904,558
2024-04-15	65.385	66.580	64.940	65.905	52.810	4,644,800
2024-04-12	66.070	66.400	65.120	65.373	52.383	1,980,104
2024-04-11	66.440	67.140	64.810	65.623	52.583	2,702,611
2024-04-10	67.155	67.540	66.150	66.730	53.471	968,389
2024-04-09	67.145	67.400	66.490	66.860	53.575	1,835,524
2024-04-08	66.120	67.320	66.120	67.066	53.740	1,262,403
2024-04-05	65.940	66.660	65.940	66.233	53.072	3,315,812
2024-04-04	66.800	67.580	66.130	67.237	53.877	3,023,208
2024-04-03	65.340	66.880	65.340	66.338	53.157	2,110,716
2024-04-02	65.800	66.600	65.180	65.446	52.441	4,247,962
2024-03-28	64.830	66.000	64.280	65.873	52.784	3,612,486
2024-03-27	64.305	65.340	63.920	64.759	51.891	5,283,152
2024-03-26	62.975	64.410	62.110	64.195	51.439	3,122,009
2024-03-25	62.705	63.530	62.390	62.678	50.223	2,621,084
2024-03-22	63.080	63.620	62.760	63.119	50.577	1,730,150
2024-03-21	62.080	63.010	61.550	62.646	50.198	1,600,169
2024-03-20	62.140	62.140	61.460	61.936	49.629	1,751,175
2024-03-19	61.600	62.320	60.990	62.006	49.686	2,999,161
2024-03-18	61.545	61.830	60.840	61.366	49.173	7,939,606
2024-03-15	60.650	61.620	59.880	61.070	48.935	4,154,335
2024-03-14	61.705	61.780	60.170	60.301	48.319	9,941,766
2024-03-13	60.745	61.780	59.360	60.938	48.829	3,616,988
2024-03-12	59.505	60.100	58.700	59.765	47.890	2,421,276
2024-03-11	59.280	59.280	58.310	59.056	47.321	2,284,636

← NewerPage 11 of 21 · 1,260 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.