BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	108.54	108.84	106.90	108.22	104.81	228,412
2026-07-24	103.60	105.64	103.60	104.88	101.58	17,738
2026-07-23	106.34	106.34	103.46	105.48	102.16	238,312
2026-07-22	104.42	107.12	104.42	106.78	103.41	3,389,220
2026-07-21	102.00	105.16	101.42	103.98	100.71	326,727
2026-07-20	101.14	103.50	101.14	102.45	99.220	99,823
2026-07-17	100.90	102.10	100.44	101.75	98.540	581,268
2026-07-16	103.50	103.50	101.90	103.20	99.948	1,508,009
2026-07-15	100.66	105.08	100.04	101.67	98.468	16,854
2026-07-14	99.590	102.52	99.590	100.02	96.871	370,957
2026-07-13	99.505	101.70	97.720	100.81	97.636	102,655
2026-07-10	100.18	100.84	99.590	100.31	97.152	26,958
2026-07-09	100.20	100.20	96.570	99.820	96.675	158,893
2026-07-08	98.995	103.50	97.350	99.860	96.713	237,916
2026-07-07	103.52	103.52	101.44	103.10	99.851	159,862
2026-07-06	103.11	104.00	99.960	103.08	99.832	421,755
2026-07-03	103.10	103.10	100.76	102.90	99.657	314,026
2026-07-02	102.00	102.92	101.14	101.48	98.282	161,334
2026-07-01	101.51	104.60	100.02	101.48	98.282	101,601
2026-06-30	100.98	102.90	97.920	100.82	97.643	589,572
2026-06-29	100.86	102.88	98.600	100.66	97.488	270,081
2026-06-26	101.78	103.94	100.60	102.00	98.786	982,689
2026-06-25	101.40	103.00	101.18	102.04	98.826	1,538,247
2026-06-24	101.45	104.14	101.45	102.19	98.968	1,706,298
2026-06-23	100.88	101.84	100.54	101.22	98.030	343,632
2026-06-22	101.51	102.36	100.94	101.90	98.689	3,620,956
2026-06-19	101.00	101.84	98.480	100.86	97.682	930,998
2026-06-18	101.00	102.80	98.970	100.56	97.387	1,174,122
2026-06-17	100.20	101.38	99.950	100.98	97.802	44,141
2026-06-16	98.780	101.80	98.780	98.780	95.667	4,804,745
2026-06-15	98.330	99.450	98.070	98.530	95.425	869,838
2026-06-12	94.840	97.020	94.680	96.612	93.568	4,494,870
2026-06-11	90.480	93.900	90.290	91.940	89.043	2,088,809
2026-06-10	93.440	93.960	91.800	92.270	89.362	300,816
2026-06-09	93.115	94.970	91.240	93.390	90.447	1,044,227
2026-06-08	90.945	94.070	90.360	92.670	89.750	2,159,863
2026-06-05	94.290	95.930	92.220	93.970	91.009	1,347,040
2026-06-04	91.400	94.370	90.370	93.710	90.757	2,209,314
2026-06-03	93.535	96.780	92.490	93.397	90.454	181,838
2026-06-02	94.000	95.160	90.780	94.660	91.677	647,238
2026-06-01	92.680	95.000	90.950	92.671	89.750	2,166,561
2026-05-29	92.280	93.470	92.000	92.950	90.021	2,090,174
2026-05-28	91.935	95.000	90.920	91.680	88.791	139,692
2026-05-27	93.000	93.150	92.030	92.520	89.605	1,197,133
2026-05-26	92.000	92.990	89.640	92.400	89.488	9,185,974
2026-05-22	90.000	91.440	87.800	89.910	87.077	328,027
2026-05-21	88.905	89.660	87.730	89.250	86.438	6,850,956
2026-05-20	87.200	89.890	86.040	89.390	86.573	244,970
2026-05-19	88.355	89.100	87.500	87.590	84.830	15,510,720
2026-05-18	86.470	88.020	84.690	87.460	84.704	838,557
2026-05-15	90.800	92.730	88.830	92.030	86.641	202,214
2026-05-14	92.000	94.010	90.210	91.970	86.584	641,450
2026-05-13	91.790	91.790	89.600	90.405	85.111	9,553,268
2026-05-12	91.385	93.640	89.830	91.560	86.198	8,124,730
2026-05-11	92.000	93.460	89.860	92.425	87.013	7,273,151
2026-05-08	90.840	92.920	90.840	91.462	86.106	5,559,160
2026-05-07	93.800	96.460	91.880	93.644	88.160	23,759
2026-05-06	90.155	94.700	89.900	93.159	87.704	1,969,481
2026-05-05	86.740	90.070	86.740	88.487	83.305	4,553,130
2026-04-30	88.315	89.340	85.590	89.230	84.005	285,291

← NewerPage 2 of 3 · 127 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.