BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	49.088	49.775	48.175	49.094	34.276	7,374,007
2022-04-08	48.298	48.340	47.275	48.191	33.646	2,397,352
2022-04-07	47.358	47.580	46.550	46.992	32.809	4,031,630
2022-04-06	48.980	48.980	46.575	47.408	33.099	2,496,502
2022-04-05	51.490	51.490	48.775	50.391	35.182	1,731,021
2022-04-04	51.650	51.720	50.640	51.233	35.769	3,528,365
2022-04-01	52.340	52.340	51.470	51.688	36.087	755,952
2022-03-31	52.985	53.160	51.670	52.422	36.599	320,168
2022-03-30	53.925	54.040	52.630	53.189	37.135	700,545
2022-03-29	52.488	54.910	51.650	53.783	37.549	1,642,422
2022-03-28	50.498	52.100	50.360	51.310	35.823	968,374
2022-03-25	51.000	51.190	49.875	50.593	35.322	1,830,636
2022-03-24	52.570	52.570	51.095	51.368	35.863	1,986,308
2022-03-23	53.600	53.670	52.220	53.645	37.453	2,310,844
2022-03-22	53.220	54.290	53.220	53.721	37.507	2,006,911
2022-03-21	53.345	54.000	52.710	52.895	36.929	784,118
2022-03-18	52.640	53.350	52.280	53.174	37.124	1,663,345
2022-03-17	54.385	54.940	52.150	53.050	37.038	1,715,775
2022-03-16	52.850	55.680	52.390	54.298	37.909	1,784,234
2022-03-15	50.298	51.990	49.510	51.731	36.117	973,309
2022-03-14	50.600	51.630	49.845	50.727	35.416	662,564
2022-03-11	49.375	51.430	47.740	48.268	33.699	1,067,264
2022-03-10	51.450	51.450	49.027	49.345	34.451	1,120,623
2022-03-09	51.000	51.650	46.765	50.902	35.538	1,789,662
2022-03-08	44.900	48.850	44.800	46.765	32.650	1,735,296
2022-03-07	45.000	46.170	43.130	45.300	31.627	1,812,832
2022-03-04	50.000	50.150	47.194	48.297	33.720	1,224,267
2022-03-03	50.498	52.370	50.290	51.153	35.714	2,534,131
2022-03-02	45.690	51.020	45.690	50.109	34.985	1,466,082
2022-03-01	52.745	53.130	48.735	48.939	34.168	1,910,059
2022-02-28	53.105	53.920	51.580	52.415	36.595	1,227,096
2022-02-25	56.600	57.100	53.970	56.750	39.621	1,479,338
2022-02-24	56.220	57.490	53.930	54.934	38.353	1,494,600
2022-02-23	61.105	61.800	59.040	59.608	41.616	1,031,958
2022-02-22	59.305	61.480	58.820	60.799	42.448	602,128
2022-02-21	62.690	62.690	60.360	61.319	42.811	397,228
2022-02-18	61.610	62.750	61.560	61.920	43.231	540,974
2022-02-17	62.145	62.700	61.490	61.913	43.226	574,481
2022-02-16	63.145	64.040	62.330	62.963	43.959	549,329
2022-02-15	61.500	63.830	61.500	63.530	44.355	438,514
2022-02-14	62.630	62.630	61.080	61.698	43.076	921,940
2022-02-11	65.705	65.850	63.800	64.894	45.307	1,075,871
2022-02-10	66.905	68.000	66.410	66.584	46.487	1,394,801
2022-02-09	66.575	66.800	65.240	66.523	46.445	876,048
2022-02-08	63.000	66.520	62.750	63.138	44.081	1,650,493
2022-02-07	65.280	65.880	63.960	65.289	45.583	482,023
2022-02-04	65.755	66.820	63.405	64.407	44.967	1,030,159
2022-02-03	62.505	64.140	62.460	63.879	44.599	968,462
2022-02-02	64.700	64.700	62.530	63.794	44.539	920,798
2022-02-01	64.260	64.260	63.310	63.983	44.671	747,475
2022-01-31	63.550	63.550	62.430	62.985	43.974	372,247
2022-01-28	64.105	64.250	62.000	62.760	43.817	836,045
2022-01-27	63.370	65.680	63.370	64.711	45.179	1,206,361
2022-01-26	63.125	64.640	62.800	63.922	44.628	444,809
2022-01-25	61.000	62.130	60.490	61.397	42.866	769,827
2022-01-24	62.335	62.540	59.350	60.590	42.302	691,718
2022-01-21	63.000	63.530	61.880	62.440	43.594	593,514
2022-01-20	65.365	65.750	63.480	64.225	44.840	546,436
2022-01-19	65.585	66.200	65.030	65.464	45.705	579,372
2022-01-18	65.705	66.880	65.400	66.019	46.092	568,764

← NewerPage 20 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.