BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	45.360	45.360	43.925	44.202	33.113	2,619,201
2022-10-04	44.793	45.480	44.525	45.466	34.060	1,370,309
2022-10-03	44.000	44.150	42.240	42.802	32.064	3,710,462
2022-09-30	42.740	43.605	42.660	43.202	32.363	1,622,330
2022-09-29	43.550	43.550	42.075	42.535	31.864	1,375,451
2022-09-28	44.500	44.955	43.120	43.613	32.672	1,478,143
2022-09-27	46.663	46.860	45.110	45.117	33.798	1,990,745
2022-09-26	46.700	46.980	45.725	46.210	34.617	1,261,204
2022-09-23	48.315	48.315	46.500	47.039	35.238	2,165,439
2022-09-22	47.045	48.850	46.955	48.270	36.160	838,484
2022-09-21	47.985	48.160	47.410	47.885	35.872	914,395
2022-09-20	49.443	49.820	48.440	49.249	36.894	7,594,101
2022-09-16	49.600	49.965	49.060	49.435	37.033	2,843,093
2022-09-15	49.545	50.720	49.545	50.350	37.718	1,814,965
2022-09-14	49.850	50.630	49.620	50.240	37.636	2,840,943
2022-09-13	50.498	51.010	49.955	50.283	37.668	1,338,408
2022-09-12	49.005	50.640	49.005	50.330	37.703	1,195,073
2022-09-09	47.865	49.490	47.865	48.680	36.467	1,175,802
2022-09-08	46.905	47.810	46.550	47.242	35.390	5,155,311
2022-09-07	46.005	46.625	45.720	46.093	34.530	930,652
2022-09-06	46.400	46.990	46.195	46.590	34.902	40,409,047
2022-09-05	45.825	46.497	45.825	46.325	34.703	3,521,662
2022-09-02	46.445	47.675	46.245	46.800	35.059	1,146,201
2022-09-01	46.053	46.370	45.455	45.980	34.445	1,012,375
2022-08-31	46.510	47.255	46.255	46.712	34.993	2,225,762
2022-08-30	46.105	47.640	46.045	46.582	34.895	1,470,100
2022-08-26	46.445	47.260	45.610	46.228	34.630	1,387,162
2022-08-25	47.225	47.225	46.350	46.638	34.938	1,662,381
2022-08-24	46.415	46.755	46.025	46.599	34.909	828,197
2022-08-23	46.200	47.125	46.035	46.732	35.008	628,099
2022-08-22	47.400	47.400	45.745	46.412	34.768	1,117,297
2022-08-19	48.690	48.870	47.450	47.753	35.773	1,313,367
2022-08-18	49.485	49.485	48.930	49.072	36.761	2,061,268
2022-08-17	50.468	50.740	49.210	49.640	37.186	1,028,908
2022-08-16	50.030	50.650	50.030	50.309	37.688	718,504
2022-08-15	50.400	50.610	49.580	50.024	37.474	1,469,358
2022-08-12	49.800	50.600	49.555	50.194	37.602	1,037,177
2022-08-11	49.265	49.735	49.265	49.643	37.189	711,470
2022-08-10	48.385	49.290	48.385	49.071	36.760	569,365
2022-08-09	48.498	48.903	48.190	48.541	36.363	661,351
2022-08-08	49.200	49.365	48.290	48.505	36.336	1,257,610
2022-08-05	48.603	49.050	47.990	48.572	36.386	1,450,325
2022-08-04	47.830	48.400	47.266	47.538	35.612	789,834
2022-08-03	46.420	47.290	45.930	47.226	35.378	1,395,683
2022-08-02	46.000	46.520	45.510	46.197	34.608	1,390,839
2022-08-01	46.258	46.925	45.859	46.189	34.601	1,003,175
2022-07-29	45.775	46.585	45.775	46.008	34.465	802,880
2022-07-28	44.753	45.135	43.875	44.494	33.331	715,760
2022-07-27	44.910	44.910	44.225	44.376	33.243	1,832,608
2022-07-26	44.600	44.600	43.910	44.311	33.194	2,462,748
2022-07-25	44.340	45.000	43.750	44.763	33.533	1,217,805
2022-07-22	44.288	44.660	43.640	43.883	32.874	1,051,555
2022-07-21	43.170	45.330	43.170	44.489	33.328	1,220,161
2022-07-20	44.245	44.915	43.495	44.248	33.147	1,482,818
2022-07-19	42.300	43.960	41.940	43.640	32.692	2,196,075
2022-07-18	42.310	42.945	42.104	42.474	31.818	1,165,364
2022-07-15	41.268	41.620	40.695	41.575	31.145	1,028,104
2022-07-14	42.500	42.875	40.930	41.250	30.901	1,591,854
2022-07-13	43.635	43.740	42.000	42.727	32.008	1,596,126
2022-07-12	43.700	43.900	42.840	43.516	32.599	806,275

← NewerPage 18 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.