BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	61.355	61.710	60.740	60.820	48.735	1,260,716
2023-12-11	61.765	62.220	61.168	61.820	49.536	1,753,047
2023-12-08	60.755	61.900	60.750	61.423	49.218	1,192,153
2023-12-07	60.305	61.270	60.000	61.110	48.967	8,326,177
2023-12-06	59.400	60.940	59.400	60.651	48.600	1,610,322
2023-12-05	58.155	59.840	57.940	59.736	47.866	1,025,319
2023-12-04	58.000	58.540	57.460	58.409	46.803	971,541
2023-12-01	58.000	58.380	57.430	57.874	46.375	535,289
2023-11-30	57.515	57.960	57.160	57.784	46.302	1,099,683
2023-11-29	56.105	57.100	55.770	56.862	45.563	1,394,267
2023-11-28	56.070	56.780	55.820	56.401	45.194	457,247
2023-11-27	57.030	57.380	56.330	56.489	45.265	691,253
2023-11-24	56.945	57.270	56.460	57.030	45.698	1,648,579
2023-11-23	56.305	57.010	56.230	56.827	45.535	1,034,978
2023-11-22	56.660	56.990	56.120	56.585	45.342	880,977
2023-11-21	56.525	56.620	56.070	56.419	45.209	2,066,086
2023-11-20	56.975	57.340	56.350	56.868	45.568	1,154,717
2023-11-17	56.200	56.940	55.750	56.628	45.376	731,633
2023-11-16	56.505	56.830	56.030	56.098	44.952	428,292
2023-11-15	56.185	57.610	55.740	56.327	45.134	922,756
2023-11-14	56.240	56.240	54.700	55.719	44.647	2,365,993
2023-11-13	55.820	56.170	55.230	55.798	44.711	1,155,336
2023-11-10	55.850	56.340	55.130	55.639	44.584	1,543,124
2023-11-09	56.030	56.260	55.580	55.953	44.835	2,097,887
2023-11-08	55.385	56.410	55.080	55.929	44.815	2,542,687
2023-11-07	56.600	57.180	55.880	55.963	44.843	979,706
2023-11-06	56.735	57.140	56.360	56.816	45.526	1,385,527
2023-11-03	56.000	57.000	55.250	56.644	45.389	2,078,204
2023-11-02	54.800	56.050	54.090	55.568	44.527	3,044,712
2023-11-01	54.120	54.990	54.120	54.493	43.665	1,234,905
2023-10-31	53.880	54.720	53.350	54.338	43.541	3,317,371
2023-10-30	54.870	55.010	53.430	53.791	43.103	1,905,383
2023-10-27	55.325	55.680	54.530	54.875	43.971	1,492,310
2023-10-26	55.000	56.500	52.840	54.394	43.585	1,745,088
2023-10-25	56.270	56.270	55.270	56.037	44.902	2,930,043
2023-10-24	56.200	56.430	55.540	55.899	44.792	1,293,850
2023-10-23	56.060	56.370	55.280	55.834	44.740	3,307,776
2023-10-20	56.000	56.250	55.520	55.549	44.511	1,429,857
2023-10-19	57.000	57.680	56.100	56.721	45.451	1,364,677
2023-10-18	57.705	58.050	57.200	57.478	46.057	1,915,491
2023-10-17	57.630	58.130	57.240	57.433	46.021	636,558
2023-10-16	58.250	58.250	57.330	57.388	45.985	3,262,944
2023-10-13	58.820	59.140	57.110	57.629	46.178	2,058,385
2023-10-12	60.240	60.830	59.150	59.552	47.719	1,632,448
2023-10-11	59.450	60.490	59.250	60.220	48.255	1,131,861
2023-10-10	59.505	60.120	58.620	59.856	47.963	919,522
2023-10-09	59.000	60.340	58.589	59.012	47.286	807,003
2023-10-06	59.430	60.120	59.340	59.751	47.878	1,267,366
2023-10-05	59.440	59.440	58.500	59.212	47.446	712,490
2023-10-04	58.775	58.980	58.030	58.658	47.003	820,184
2023-10-03	59.250	59.760	58.660	58.865	47.168	843,208
2023-10-02	60.430	61.160	59.440	59.702	47.839	936,479
2023-09-29	60.070	60.840	60.070	60.462	48.448	2,668,198
2023-09-28	59.750	60.640	59.750	60.229	48.262	2,186,441
2023-09-27	60.325	60.699	59.710	59.969	48.053	1,076,445
2023-09-26	60.105	60.550	59.600	60.221	48.255	1,258,705
2023-09-25	60.620	61.580	60.090	60.492	48.472	1,388,865
2023-09-22	61.105	61.250	60.410	60.751	48.680	1,507,794
2023-09-21	61.600	61.910	61.040	61.548	49.318	1,705,731
2023-09-20	61.315	62.690	60.507	62.061	49.729	1,709,618

← NewerPage 13 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.