BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	52.288	52.490	50.440	51.395	38.501	1,661,315
2023-03-24	53.080	53.080	49.450	49.972	37.436	3,482,604
2023-03-23	53.905	54.630	53.100	53.284	39.917	1,741,510
2023-03-22	54.870	55.730	54.170	54.470	40.805	1,452,611
2023-03-21	55.000	55.120	53.750	54.901	41.127	2,013,331
2023-03-20	49.098	57.880	47.305	52.579	39.388	9,725,778
2023-03-17	53.800	54.020	50.270	51.297	38.428	6,235,649
2023-03-16	54.000	56.211	51.340	56.211	42.109	2,865,888
2023-03-15	57.940	57.940	50.790	54.423	40.770	5,635,963
2023-03-14	56.105	58.470	55.560	57.308	42.931	3,521,894
2023-03-13	59.600	63.052	55.880	56.211	42.109	5,490,316
2023-03-10	59.430	60.890	59.140	59.387	44.489	2,730,299
2023-03-09	63.905	64.080	62.600	62.706	46.975	3,701,420
2023-03-08	64.632	64.632	63.550	64.252	48.133	6,419,621
2023-03-07	64.000	65.190	63.740	63.954	47.909	1,951,686
2023-03-06	64.650	64.990	64.220	64.752	48.508	502,313
2023-03-03	62.705	64.500	62.640	64.272	48.148	1,514,313
2023-03-02	63.105	63.640	62.170	62.721	46.985	1,512,015
2023-03-01	63.660	65.070	63.140	63.581	47.630	18,371,770
2023-02-28	65.600	67.010	64.880	66.222	49.609	1,440,054
2023-02-27	64.260	65.690	64.260	65.326	48.937	7,440,125
2023-02-24	64.985	65.100	63.885	63.954	47.910	1,660,769
2023-02-23	64.030	65.060	64.030	64.844	48.577	2,585,984
2023-02-22	64.800	65.400	63.560	63.969	47.921	865,119
2023-02-21	65.230	65.510	64.160	65.245	48.876	2,214,677
2023-02-20	65.360	65.880	65.360	65.487	49.058	561,483
2023-02-17	65.450	65.690	64.970	65.436	49.020	2,119,261
2023-02-16	64.510	65.890	64.510	64.607	48.399	2,633,929
2023-02-15	63.600	64.396	63.470	64.117	48.032	596,067
2023-02-14	63.355	64.640	63.355	64.347	48.204	1,811,743
2023-02-13	63.660	63.900	63.200	63.410	47.502	470,476
2023-02-10	64.070	64.417	63.110	63.597	47.642	1,419,767
2023-02-09	63.850	64.700	63.700	64.420	48.258	883,697
2023-02-08	63.535	64.230	62.610	63.451	47.533	1,934,542
2023-02-07	61.000	63.170	59.690	61.234	45.872	872,858
2023-02-06	61.080	61.340	60.470	60.723	45.489	972,210
2023-02-03	61.000	61.870	60.640	61.670	46.198	1,580,951
2023-02-02	63.105	63.670	60.866	61.594	46.142	1,817,633
2023-02-01	62.820	63.430	62.740	62.939	47.150	1,399,906
2023-01-31	62.600	63.070	62.030	62.803	47.048	1,643,277
2023-01-30	62.270	62.270	61.760	62.098	46.519	1,032,938
2023-01-27	62.000	62.550	61.780	62.155	46.562	1,392,497
2023-01-26	61.270	62.000	61.270	61.731	46.245	3,452,375
2023-01-25	60.745	60.990	59.530	60.984	45.685	1,080,608
2023-01-24	60.505	60.900	60.020	60.758	45.515	1,067,385
2023-01-23	59.870	60.480	59.870	60.185	45.086	1,617,971
2023-01-20	59.375	59.770	59.270	59.657	44.691	1,886,301
2023-01-19	59.500	59.500	58.290	58.905	44.127	1,404,516
2023-01-18	60.000	60.820	59.100	60.169	45.074	2,132,986
2023-01-17	59.715	59.750	59.080	59.202	44.350	2,396,792
2023-01-16	60.000	60.220	59.560	59.566	44.622	742,816
2023-01-13	59.010	59.980	59.010	59.848	44.834	3,363,183
2023-01-12	59.200	59.810	58.692	59.533	44.597	760,611
2023-01-11	58.505	59.020	58.210	58.612	43.907	923,402
2023-01-10	58.730	58.730	58.080	58.466	43.798	3,724,166
2023-01-09	59.250	59.420	58.690	59.028	44.219	4,090,350
2023-01-06	58.410	59.150	58.410	58.957	44.166	1,783,971
2023-01-05	58.030	58.960	57.950	58.614	43.909	926,339
2023-01-04	56.250	58.600	56.010	58.331	43.697	2,691,637
2023-01-03	55.000	56.350	54.880	56.021	41.967	1,719,675

← NewerPage 16 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.