BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	91.575	91.830	89.650	91.520	86.161	960,283
2026-04-28	90.670	91.750	87.730	91.350	86.001	6,125,697
2026-04-27	89.345	90.860	89.140	90.006	84.735	2,474,665
2026-04-24	88.670	89.630	88.300	89.000	83.788	810,105
2026-04-23	89.850	90.550	88.450	90.440	85.144	132,777
2026-04-22	92.020	93.880	90.310	90.968	85.641	175,706
2026-04-21	93.000	94.500	90.300	92.140	86.745	146,983
2026-04-20	93.365	93.530	89.450	92.930	87.488	262,142
2026-04-17	90.440	94.300	88.590	94.133	88.621	132,084
2026-04-16	92.070	92.070	90.420	91.850	86.472	1,772,222
2026-04-15	91.105	91.420	88.350	90.990	85.662	2,325,478
2026-04-14	90.800	92.520	88.950	91.230	85.888	300,334
2026-04-13	88.505	89.830	87.060	89.650	84.400	592,579
2026-04-10	90.000	91.060	89.330	90.690	85.379	1,259,026
2026-04-09	88.500	89.860	88.500	88.870	83.666	64,236
2026-04-08	91.515	91.850	88.960	90.980	85.652	456,627
2026-04-07	84.565	85.050	82.800	83.720	78.818	94,070
2026-04-02	82.785	83.730	81.530	83.140	78.272	881,514
2026-04-01	85.040	85.690	82.440	85.367	80.368	506,962
2026-03-31	80.945	82.230	79.420	80.990	76.247	370,319
2026-03-30	81.080	81.080	77.100	80.300	75.598	649,627
2026-03-27	83.090	84.720	80.370	80.990	76.247	1,272,833
2026-03-26	83.870	85.460	81.750	81.830	77.038	1,349,777
2026-03-25	84.400	86.090	82.710	84.310	79.373	637,267
2026-03-24	83.680	83.680	81.880	83.350	78.469	798,646
2026-03-23	79.705	85.115	78.480	84.850	79.881	1,256,707
2026-03-20	85.965	86.160	82.110	82.130	77.321	1,922,131
2026-03-19	85.545	87.730	83.260	84.700	79.740	385,630
2026-03-18	86.800	88.380	84.960	88.240	83.073	3,624,243
2026-03-17	83.525	87.200	82.600	85.810	80.785	2,843,912
2026-03-16	84.000	85.900	82.910	85.620	80.606	3,126,880
2026-03-13	85.000	86.170	83.190	84.890	79.919	1,379,714
2026-03-12	88.260	90.270	85.650	88.510	83.327	3,709,168
2026-03-11	87.080	89.690	87.050	87.660	82.527	417,704
2026-03-10	88.555	89.120	87.320	88.250	83.082	1,962,359
2026-03-09	84.505	85.440	82.970	85.350	80.352	3,912,071
2026-03-06	88.155	88.420	84.870	86.800	81.717	112,547
2026-03-05	88.660	90.010	86.840	87.908	82.761	341,345
2026-03-04	88.000	90.320	87.600	89.320	84.090	480,707
2026-03-03	89.000	90.220	86.700	89.810	84.551	158,013
2026-03-02	92.290	93.340	91.110	92.041	86.651	180,160
2026-02-27	96.305	97.350	94.220	96.124	90.495	65,486
2026-02-26	96.500	96.860	95.800	96.460	90.812	16,127
2026-02-25	95.000	96.580	94.480	96.243	90.608	520,706
2026-02-24	94.905	96.720	92.980	94.510	88.976	762,232
2026-02-23	95.600	97.100	94.730	96.462	90.813	497,450
2026-02-20	94.305	95.030	93.520	94.183	88.667	293,482
2026-02-19	94.260	94.870	91.370	92.101	86.708	2,018,461
2026-02-18	93.905	94.650	92.500	94.126	88.614	439,479
2026-02-17	90.000	92.430	89.830	91.730	86.358	532,460
2026-02-16	90.060	91.490	90.060	90.541	85.239	1,381,909
2026-02-13	90.820	93.030	88.510	91.370	86.020	1,813,839
2026-02-12	93.630	96.180	90.780	91.590	86.227	308,769
2026-02-11	91.925	95.590	91.240	92.700	87.272	411,263
2026-02-10	94.290	94.980	91.730	94.350	88.825	138,983
2026-02-09	93.765	94.390	92.140	93.050	87.601	1,591,325
2026-02-06	91.510	93.590	91.510	92.200	86.801	98,700
2026-02-05	94.270	95.480	91.300	95.000	89.437	877,798
2026-02-04	92.755	93.590	89.290	91.783	86.408	1,595,363
2026-02-03	93.135	93.690	91.790	92.574	87.153	383,814

← NewerPage 3 of 5 · 253 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.