BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	59.900	61.113	59.900	60.859	48.766	3,119,675
2023-09-18	61.185	61.562	59.790	60.290	48.310	3,875,931
2023-09-15	61.715	62.230	61.330	61.472	49.258	3,197,544
2023-09-14	59.890	61.560	59.620	61.291	49.112	3,510,278
2023-09-13	59.905	60.380	59.710	59.905	48.002	1,028,549
2023-09-12	59.775	59.910	59.420	59.750	47.877	1,809,114
2023-09-11	58.790	59.780	58.790	59.421	47.614	2,566,527
2023-09-08	58.820	59.027	57.480	58.122	46.573	1,470,351
2023-09-07	58.140	58.940	58.140	58.274	46.695	549,582
2023-09-06	59.000	59.090	57.860	58.686	47.025	1,124,929
2023-09-05	59.035	59.980	58.520	59.378	47.580	780,641
2023-09-04	60.235	60.290	59.270	59.641	47.790	797,182
2023-09-01	59.755	60.320	59.480	59.773	47.896	685,694
2023-08-31	59.630	60.660	59.630	59.737	47.867	1,521,102
2023-08-30	60.000	60.650	59.880	59.985	48.066	547,035
2023-08-29	59.800	59.980	59.550	59.888	47.988	860,759
2023-08-25	58.260	59.040	58.260	58.471	46.853	2,695,534
2023-08-24	59.125	59.160	58.410	58.550	46.916	796,221
2023-08-23	59.200	59.500	58.320	58.578	46.939	1,452,923
2023-08-22	59.175	59.380	58.550	59.291	47.510	638,340
2023-08-21	58.440	59.160	58.210	58.864	47.168	654,367
2023-08-18	58.250	58.500	57.580	58.069	46.530	665,514
2023-08-17	58.460	59.270	58.220	58.611	46.965	549,731
2023-08-16	58.505	58.930	58.170	58.617	46.969	815,477
2023-08-15	59.870	59.870	58.530	58.879	47.180	721,413
2023-08-14	59.600	60.090	59.390	59.720	47.853	6,074,438
2023-08-11	60.020	60.160	59.210	59.541	47.710	691,335
2023-08-10	59.000	60.480	58.940	59.820	47.934	1,418,320
2023-08-09	58.905	59.100	57.223	58.707	47.042	1,048,960
2023-08-08	58.525	58.750	56.970	57.770	46.291	1,943,742
2023-08-07	59.745	59.870	58.970	59.479	47.660	515,609
2023-08-04	58.600	59.560	58.520	59.177	47.419	1,429,875
2023-08-03	57.200	58.382	57.000	58.290	46.708	1,767,400
2023-08-02	58.450	58.450	57.250	57.715	46.247	1,535,656
2023-08-01	59.800	60.290	58.850	58.977	47.258	2,334,510
2023-07-31	60.220	60.490	59.770	60.143	48.193	562,137
2023-07-28	58.935	60.740	58.935	60.175	48.218	969,909
2023-07-27	59.000	60.560	58.910	60.070	48.134	3,117,820
2023-07-26	58.480	58.790	57.580	57.883	46.381	1,599,330
2023-07-25	58.505	58.760	58.360	58.426	46.817	1,201,759
2023-07-24	57.870	58.420	57.270	57.787	46.305	813,228
2023-07-21	57.630	58.420	57.630	58.032	46.501	795,774
2023-07-20	58.400	58.531	57.870	58.070	46.531	793,331
2023-07-19	57.975	58.270	57.710	57.961	46.444	688,733
2023-07-18	56.925	57.690	56.730	57.184	45.822	1,049,163
2023-07-17	57.200	57.230	56.440	56.721	45.451	548,595
2023-07-14	56.810	57.296	56.590	56.757	45.479	1,641,754
2023-07-13	56.775	57.260	56.610	56.971	45.650	974,411
2023-07-12	56.155	57.000	56.040	56.503	45.276	2,223,451
2023-07-11	55.850	56.290	55.320	55.965	44.845	2,078,212
2023-07-10	55.200	55.880	54.820	55.537	44.502	1,891,182
2023-07-07	55.000	55.720	54.310	55.288	44.302	1,006,488
2023-07-06	56.185	57.320	54.360	55.422	44.410	2,872,032
2023-07-05	57.050	57.700	56.660	57.326	45.936	2,487,716
2023-07-04	58.775	59.050	57.890	58.123	46.573	631,479
2023-07-03	58.105	58.967	57.830	58.392	46.790	877,516
2023-06-30	57.050	58.340	57.050	57.721	46.252	1,728,920
2023-06-29	56.480	57.090	56.000	56.810	45.522	1,435,441
2023-06-28	56.210	56.470	55.560	55.863	44.763	1,113,718
2023-06-27	55.755	56.080	55.130	55.676	44.613	7,426,031

← NewerPage 14 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.