BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	66.305	67.120	65.960	66.464	46.403	539,185
2022-01-14	66.000	66.740	65.610	66.167	46.196	660,033
2022-01-13	65.505	66.960	65.160	65.889	46.001	785,485
2022-01-12	64.700	65.655	64.700	65.340	45.618	647,749
2022-01-11	64.450	64.520	63.740	64.360	44.934	984,490
2022-01-10	64.505	64.880	63.860	64.000	44.683	657,129
2022-01-07	64.060	64.520	63.610	64.309	44.899	551,325
2022-01-06	62.800	64.320	62.800	63.746	44.505	738,423
2022-01-05	63.450	64.260	63.324	63.945	44.645	719,350
2022-01-04	61.660	63.730	61.660	63.061	44.028	728,003
2021-12-31	60.345	60.760	60.330	60.494	42.235	17,878
2021-12-30	60.705	60.940	60.600	60.787	42.440	265,239
2021-12-29	60.650	60.910	60.470	60.619	42.322	356,368
2021-12-24	59.750	60.200	59.750	59.974	41.872	112,902
2021-12-23	59.505	60.300	59.450	60.000	41.890	436,139
2021-12-22	58.850	59.437	58.480	59.276	41.385	3,367,298
2021-12-21	57.400	58.910	57.240	57.469	40.123	553,281
2021-12-20	55.540	57.010	55.540	56.758	39.627	592,743
2021-12-17	56.305	57.360	55.580	56.803	39.658	1,019,171
2021-12-16	57.000	57.920	56.400	57.201	39.936	849,603
2021-12-15	56.540	56.540	55.750	56.135	39.192	1,207,623
2021-12-14	56.500	56.500	55.550	55.997	39.095	1,438,885
2021-12-13	56.400	57.040	55.810	56.154	39.205	2,784,965
2021-12-10	57.470	57.470	56.380	56.909	39.732	414,492
2021-12-09	57.810	57.950	57.220	57.409	40.081	490,796
2021-12-08	58.270	58.680	57.190	58.077	40.548	636,809
2021-12-07	57.820	58.550	57.500	57.954	40.462	1,523,518
2021-12-06	56.600	57.510	56.170	56.846	39.688	517,226
2021-12-03	56.200	57.060	55.730	56.125	39.185	398,739
2021-12-02	55.740	56.700	55.740	56.279	39.292	419,948
2021-12-01	55.600	56.930	55.530	56.590	39.509	604,929
2021-11-30	54.240	55.740	53.580	54.944	38.360	1,019,027
2021-11-29	55.345	56.460	55.340	55.380	38.665	585,766
2021-11-26	56.260	56.620	54.460	55.487	38.739	556,953
2021-11-25	58.800	59.270	58.290	58.780	41.039	330,474
2021-11-24	59.280	59.570	58.510	58.864	41.097	409,455
2021-11-23	58.000	59.250	57.960	58.773	41.033	455,982
2021-11-22	58.000	59.000	57.920	58.560	40.884	601,173
2021-11-19	59.925	60.020	56.720	56.729	39.606	1,509,720
2021-11-18	59.905	60.430	59.340	59.748	41.714	231,070
2021-11-17	60.555	60.720	60.177	60.406	42.174	435,431
2021-11-16	61.365	61.510	60.200	60.796	42.446	453,789
2021-11-15	58.730	62.570	58.730	61.220	42.742	835,992
2021-11-12	59.200	59.530	59.030	59.270	41.381	424,435
2021-11-11	59.210	59.860	59.210	59.550	41.576	2,101,720
2021-11-10	58.935	59.660	58.840	59.221	41.346	490,094
2021-11-09	59.185	59.400	58.620	58.992	41.186	816,668
2021-11-08	59.505	60.150	59.210	59.669	41.659	426,657
2021-11-05	58.850	60.310	58.850	59.390	41.464	422,844
2021-11-04	60.000	60.600	58.430	59.027	41.211	2,932,139
2021-11-03	59.000	59.970	59.000	59.674	41.663	617,461
2021-11-02	59.155	59.560	58.870	59.312	41.410	352,657
2021-11-01	58.480	59.860	58.380	59.670	41.660	470,092
2021-10-29	57.965	58.480	57.300	57.909	40.430	471,336
2021-10-28	57.400	57.833	56.440	57.310	40.012	343,443
2021-10-27	58.105	58.280	57.330	57.728	40.304	263,407
2021-10-26	58.305	58.530	57.730	58.210	40.640	507,237
2021-10-25	58.505	58.660	57.700	58.221	40.648	365,164
2021-10-22	57.800	58.170	57.549	58.023	40.510	314,820
2021-10-21	57.180	58.020	57.180	57.563	40.189	282,141

← NewerPage 21 of 21 · 1,260 trading days

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.