BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	54.965	55.390	53.700	55.316	44.324	4,394,446
2023-06-23	55.305	55.410	54.370	54.742	43.865	1,477,312
2023-06-22	56.470	56.470	55.380	56.470	45.249	1,098,561
2023-06-21	57.175	57.595	56.700	57.051	45.715	650,887
2023-06-20	56.130	56.930	56.130	56.705	45.437	857,936
2023-06-19	56.460	57.460	56.390	56.925	45.614	2,201,307
2023-06-16	56.420	56.880	55.980	56.217	45.047	4,309,033
2023-06-15	57.750	57.750	55.950	56.184	45.020	2,798,130
2023-06-14	56.565	57.930	56.430	57.520	46.091	8,341,732
2023-06-13	56.880	56.880	56.142	56.430	45.217	3,950,295
2023-06-12	56.420	57.240	56.420	56.569	45.328	816,231
2023-06-09	57.500	57.500	55.590	56.227	45.055	4,431,371
2023-06-08	57.000	57.710	56.910	57.399	45.994	9,351,829
2023-06-07	56.850	57.000	56.160	56.713	45.444	1,481,549
2023-06-06	55.510	56.720	55.510	56.374	45.173	873,713
2023-06-05	56.640	56.810	55.500	56.088	44.944	1,585,893
2023-06-02	55.105	56.640	54.960	55.005	44.076	2,223,029
2023-06-01	54.600	54.960	54.190	54.496	43.667	2,030,054
2023-05-31	55.000	55.540	53.990	54.323	43.529	3,994,471
2023-05-30	56.490	56.490	55.050	55.451	44.433	4,775,359
2023-05-26	56.505	56.670	55.300	56.136	44.981	5,834,192
2023-05-25	56.040	56.490	55.250	56.137	44.983	8,611,420
2023-05-24	55.910	56.960	55.910	56.094	44.948	1,850,367
2023-05-23	57.000	57.270	56.500	56.977	45.655	7,771,399
2023-05-22	56.705	57.500	55.900	57.078	45.736	1,046,055
2023-05-19	59.945	60.480	59.510	59.898	44.871	4,430,816
2023-05-18	59.280	60.050	59.280	59.649	44.685	3,909,369
2023-05-17	58.105	58.710	57.780	58.550	43.861	19,977,910
2023-05-16	58.240	59.080	58.240	58.535	43.850	2,759,684
2023-05-15	58.985	59.140	58.080	58.646	43.933	11,773,450
2023-05-12	57.830	58.890	57.820	58.656	43.940	6,039,099
2023-05-11	58.250	58.570	56.550	57.920	43.389	2,874,466
2023-05-10	58.840	59.380	57.650	58.613	43.909	6,357,147
2023-05-09	58.400	58.890	57.920	58.316	43.686	20,104,359
2023-05-05	56.585	58.050	56.490	57.932	43.398	1,262,830
2023-05-04	55.985	56.750	55.530	56.179	42.085	12,516,630
2023-05-03	56.505	58.660	55.960	56.434	42.276	12,231,810
2023-05-02	59.115	59.300	56.949	58.007	43.454	2,532,153
2023-04-28	59.220	59.220	57.190	57.816	43.311	1,199,126
2023-04-27	57.110	59.050	57.110	58.182	43.586	1,440,280
2023-04-26	57.105	58.000	56.500	57.619	43.164	2,372,670
2023-04-25	58.305	58.400	57.440	57.890	43.367	2,702,761
2023-04-24	58.670	59.440	58.390	59.093	44.268	814,591
2023-04-21	58.650	59.000	58.190	58.611	43.907	716,374
2023-04-20	59.945	60.350	58.510	58.859	44.093	637,719
2023-04-19	59.600	59.810	58.950	59.588	44.639	4,512,078
2023-04-18	58.470	59.770	54.600	59.433	44.523	2,593,883
2023-04-17	59.800	59.800	58.160	58.517	43.837	1,965,481
2023-04-14	57.400	59.530	57.400	59.028	44.219	1,282,486
2023-04-13	57.800	57.980	56.960	57.529	43.096	1,454,188
2023-04-12	57.105	57.730	56.930	57.227	42.870	588,721
2023-04-11	57.800	58.040	56.909	57.073	42.755	927,251
2023-04-06	56.320	57.410	56.320	57.065	42.749	1,494,286
2023-04-05	56.890	56.890	55.600	55.886	41.866	943,801
2023-04-04	56.200	57.310	56.020	56.351	42.214	1,954,463
2023-04-03	55.505	56.690	55.310	56.116	42.038	1,610,207
2023-03-31	55.000	55.380	53.940	55.221	41.368	4,296,389
2023-03-30	53.955	55.120	53.720	54.215	40.614	2,000,957
2023-03-29	52.435	53.460	52.090	53.144	39.812	2,723,186
2023-03-28	52.705	53.230	50.790	51.715	38.741	2,058,801

← NewerPage 15 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.