BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	44.000	44.720	43.730	44.444	33.294	6,507,765
2022-07-08	44.568	45.555	43.876	45.291	33.929	757,792
2022-07-07	44.240	44.800	43.920	44.550	33.374	953,274
2022-07-06	43.410	44.545	43.135	43.435	32.538	875,253
2022-07-05	45.500	46.400	43.565	44.284	33.174	1,362,640
2022-07-04	45.353	45.620	44.830	45.285	33.924	433,780
2022-07-01	44.805	45.955	44.690	45.370	33.988	648,125
2022-06-30	46.610	46.610	44.345	45.563	34.132	2,116,566
2022-06-29	47.288	48.500	46.825	47.126	35.304	2,752,842
2022-06-28	48.385	48.770	47.735	47.989	35.950	1,299,672
2022-06-27	48.153	48.675	47.440	48.066	36.008	1,926,791
2022-06-24	47.315	48.245	46.480	47.935	35.909	2,795,194
2022-06-23	48.928	49.355	46.700	47.466	35.558	4,244,196
2022-06-22	48.298	52.560	47.860	48.893	36.627	7,898,064
2022-06-21	49.458	49.870	48.095	49.358	36.975	1,812,779
2022-06-20	48.000	48.550	47.270	47.813	35.818	775,588
2022-06-17	48.050	49.000	47.600	47.789	35.800	1,832,480
2022-06-16	48.280	48.280	47.170	47.581	35.644	3,162,740
2022-06-15	48.753	49.490	48.230	48.590	36.400	2,169,133
2022-06-14	47.500	47.935	46.630	47.427	35.529	1,556,508
2022-06-13	47.620	47.755	46.395	46.791	35.052	2,777,697
2022-06-10	50.750	50.750	48.260	49.149	36.819	11,228,140
2022-06-09	52.000	52.530	50.980	51.437	38.533	3,461,616
2022-06-08	52.000	52.310	51.530	52.061	39.000	5,236,973
2022-06-07	52.640	53.280	52.190	52.856	39.596	5,864,942
2022-06-06	53.175	53.850	52.560	53.463	40.050	6,429,431
2022-06-01	53.755	53.930	52.790	53.030	39.726	674,170
2022-05-31	54.270	54.270	53.000	53.102	39.780	5,697,057
2022-05-30	53.925	54.720	53.720	54.221	40.619	2,941,522
2022-05-27	52.915	53.550	52.570	53.402	40.005	15,317,740
2022-05-26	52.088	52.930	51.710	52.020	38.970	4,757,255
2022-05-25	52.470	52.470	51.250	51.804	38.808	8,498,688
2022-05-24	50.790	52.180	50.790	51.788	38.795	6,491,643
2022-05-23	50.498	52.125	49.724	50.420	37.771	1,973,076
2022-05-20	53.985	54.150	53.160	53.954	37.669	2,635,062
2022-05-19	52.965	53.190	52.040	52.669	36.772	3,147,021
2022-05-18	53.365	53.960	52.960	53.340	37.240	815,883
2022-05-17	52.750	53.830	52.750	53.500	37.352	3,891,216
2022-05-16	52.153	52.770	51.402	52.250	36.479	26,450,471
2022-05-13	52.020	52.570	51.402	52.342	36.544	11,905,380
2022-05-12	50.555	51.930	50.420	51.296	35.813	10,675,640
2022-05-11	51.220	52.300	51.000	51.917	36.246	21,213,529
2022-05-10	50.785	51.920	50.480	51.302	35.817	19,575,330
2022-05-09	51.153	51.240	49.840	50.955	35.575	5,601,232
2022-05-06	50.878	51.650	50.380	50.943	35.567	1,602,999
2022-05-05	53.000	53.210	50.560	52.278	36.499	3,240,524
2022-05-04	51.698	52.630	51.000	51.460	35.928	2,059,307
2022-05-03	50.898	51.325	49.810	50.863	35.511	2,729,498
2022-04-29	49.813	50.030	49.010	49.608	34.635	1,238,281
2022-04-28	50.400	51.020	48.685	50.369	35.166	2,324,784
2022-04-27	49.698	50.840	49.415	49.929	34.859	11,430,920
2022-04-26	51.640	51.770	50.440	50.440	35.216	1,855,563
2022-04-25	50.888	51.910	50.500	51.106	35.681	4,268,348
2022-04-22	51.390	52.640	51.390	51.813	36.174	2,938,730
2022-04-21	51.460	52.960	51.460	51.558	35.996	1,561,535
2022-04-20	50.328	52.300	49.765	51.975	36.288	3,074,385
2022-04-19	49.098	50.290	48.980	49.736	34.724	3,691,292
2022-04-14	49.670	49.955	48.960	49.557	34.599	4,397,645
2022-04-13	49.295	49.295	48.405	48.874	34.122	4,303,829
2022-04-12	48.000	49.475	47.235	48.763	34.045	5,654,807

← NewerPage 19 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.