BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	53.810	53.810	53.239	53.366	39.978	493,148
2022-12-29	53.505	54.000	53.300	53.754	40.268	497,204
2022-12-28	53.549	54.150	53.549	53.571	40.131	670,105
2022-12-23	53.780	54.260	53.780	53.899	40.377	474,775
2022-12-22	54.090	54.520	53.650	54.278	40.661	987,812
2022-12-21	52.550	54.120	52.550	53.815	40.314	4,135,688
2022-12-20	52.118	53.020	51.860	52.784	39.542	9,707,196
2022-12-19	52.220	52.900	52.120	52.388	39.245	3,394,395
2022-12-16	51.430	52.543	51.430	52.334	39.205	2,508,210
2022-12-15	53.305	53.390	51.610	52.015	38.966	1,182,522
2022-12-14	53.585	54.050	53.460	53.502	40.080	7,090,360
2022-12-13	53.050	54.090	52.750	53.648	40.189	1,260,466
2022-12-12	52.820	53.000	52.450	52.687	39.469	3,610,918
2022-12-09	52.440	52.901	52.000	52.901	39.629	1,170,867
2022-12-08	52.185	52.340	51.865	52.101	39.030	521,903
2022-12-07	52.450	52.640	51.750	52.132	39.053	758,868
2022-12-06	52.498	52.520	51.850	52.450	39.291	1,170,482
2022-12-05	53.070	53.070	52.310	52.312	39.188	599,064
2022-12-02	52.565	53.080	52.130	52.742	39.510	1,092,117
2022-12-01	53.900	53.900	52.630	53.185	39.842	585,238
2022-11-30	53.120	54.020	53.120	53.419	40.018	1,100,439
2022-11-29	52.690	53.760	52.690	53.485	40.067	1,363,729
2022-11-28	53.000	53.710	52.789	52.789	39.546	5,122,953
2022-11-25	53.400	53.680	52.910	52.917	39.641	732,058
2022-11-24	52.950	53.450	52.950	53.236	39.880	497,847
2022-11-23	52.850	52.850	52.350	52.654	39.445	850,411
2022-11-22	52.830	52.830	52.250	52.451	39.292	1,871,349
2022-11-21	52.540	53.390	52.540	52.620	39.419	1,102,980
2022-11-18	52.770	53.490	52.770	53.176	39.835	916,400
2022-11-17	51.898	52.540	51.720	52.226	39.124	3,853,498
2022-11-16	52.000	52.470	51.850	52.337	39.207	713,063
2022-11-15	52.365	52.770	51.970	52.463	39.302	2,699,907
2022-11-14	52.298	52.340	51.510	52.202	39.106	990,707
2022-11-11	51.538	52.030	51.050	51.760	38.775	855,753
2022-11-10	50.110	51.360	50.110	50.975	38.187	1,254,102
2022-11-09	49.775	50.950	49.775	50.217	37.619	670,969
2022-11-08	50.210	50.890	50.210	50.819	38.070	651,648
2022-11-07	49.980	51.290	49.980	50.695	37.977	839,834
2022-11-04	49.755	51.070	49.455	50.620	37.921	1,376,414
2022-11-03	47.918	49.430	47.660	49.195	36.853	1,355,712
2022-11-02	48.353	48.525	47.650	47.897	35.881	426,305
2022-11-01	48.030	48.695	47.770	48.127	36.053	507,130
2022-10-31	47.288	47.720	47.080	47.444	35.542	382,847
2022-10-28	47.200	47.355	46.450	46.972	35.188	414,628
2022-10-27	47.650	47.650	46.485	47.197	35.356	1,010,311
2022-10-26	47.640	47.640	47.065	47.250	35.396	957,707
2022-10-25	46.968	47.545	46.430	47.227	35.379	3,736,008
2022-10-24	46.420	47.460	46.420	46.956	35.176	1,633,643
2022-10-21	45.480	46.470	45.480	46.371	34.738	807,181
2022-10-20	45.783	46.620	45.555	46.421	34.775	1,614,079
2022-10-19	46.225	46.655	45.665	46.239	34.639	849,326
2022-10-18	45.555	46.835	45.555	46.447	34.795	943,723
2022-10-17	44.458	45.720	44.305	45.380	33.995	2,124,012
2022-10-14	44.483	44.945	43.925	44.060	33.006	1,305,993
2022-10-13	42.500	43.660	41.720	43.440	32.542	849,269
2022-10-12	42.200	42.550	41.535	42.163	31.585	1,026,524
2022-10-11	43.230	43.230	42.330	42.911	32.146	1,093,404
2022-10-10	43.100	44.200	43.100	43.849	32.848	865,846
2022-10-07	44.120	44.120	43.215	43.709	32.744	716,319
2022-10-06	44.400	44.640	43.505	43.706	32.741	2,408,765

← NewerPage 17 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.