BNP Paribas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	89.720	92.480	89.720	91.210	85.869	1,078,092
2026-01-30	90.200	91.206	89.860	91.000	85.671	954,573
2026-01-29	90.670	91.410	89.930	90.134	84.856	817,768
2026-01-28	90.400	90.760	89.390	90.490	85.191	1,116,556
2026-01-27	89.000	90.400	88.730	90.150	84.871	1,169,900
2026-01-26	88.135	88.900	85.730	88.463	83.283	408,354
2026-01-23	87.690	88.600	87.540	88.088	82.930	637,417
2026-01-22	87.000	89.680	86.630	88.180	83.016	45,405
2026-01-21	86.325	86.500	84.670	85.930	80.898	287,419
2026-01-20	86.400	86.540	85.160	86.120	81.077	454,458
2026-01-19	85.305	86.850	83.920	86.450	81.388	298,220
2026-01-16	87.000	87.700	86.480	87.000	81.906	87,366
2026-01-15	87.040	88.500	84.880	87.510	82.386	314,225
2026-01-14	87.000	87.860	86.790	86.870	81.783	1,125,806
2026-01-13	87.790	87.790	86.410	87.790	82.649	607,942
2026-01-12	86.365	87.860	85.450	87.027	81.931	800,947
2026-01-09	84.000	87.260	80.700	85.200	80.210	447,200
2026-01-08	81.000	82.500	80.780	82.500	77.669	1,357,830
2026-01-07	81.715	81.720	79.660	81.490	76.718	2,640,541
2026-01-06	82.490	82.840	80.310	80.570	75.852	26,723
2026-01-05	82.660	82.680	81.110	81.870	77.076	404,116
2026-01-02	80.440	82.910	80.120	80.440	75.730	476,203
2025-12-31	81.370	81.370	80.540	80.742	76.014	12,367
2025-12-30	80.125	81.510	76.930	81.320	76.558	13,279
2025-12-29	80.775	80.990	80.090	80.370	75.664	1,695,000
2025-12-24	80.490	80.890	80.400	80.730	76.003	97,318
2025-12-23	80.250	80.850	79.770	80.720	75.993	1,227,770
2025-12-22	80.770	80.770	79.850	80.320	75.617	824,594
2025-12-19	80.575	81.080	80.280	80.600	75.880	458,093
2025-12-18	79.260	80.640	79.260	80.560	75.843	1,303,263
2025-12-17	79.325	80.150	76.830	80.100	75.410	1,864,524
2025-12-16	79.505	79.980	78.800	78.980	74.355	1,404,037
2025-12-15	78.550	79.450	78.550	79.350	74.703	993,362
2025-12-12	79.450	80.280	78.090	78.090	73.517	585,272
2025-12-11	76.810	78.910	75.410	76.920	72.416	2,477,877
2025-12-10	77.105	77.680	76.960	77.010	72.501	852,702
2025-12-09	76.870	77.880	75.550	77.660	73.112	184,185
2025-12-08	75.555	76.530	75.440	75.560	71.135	547,478
2025-12-05	75.945	76.650	75.390	75.500	71.079	147,854
2025-12-04	75.505	75.920	73.050	75.250	70.844	2,293,318
2025-12-03	75.020	75.370	74.220	74.250	69.902	1,564,275
2025-12-02	73.765	75.085	72.730	75.080	70.684	135,820
2025-12-01	73.725	74.450	73.440	73.690	69.375	44,799
2025-11-28	73.110	73.980	73.110	73.690	69.375	508,811
2025-11-27	72.470	73.500	70.220	72.470	68.226	3,568,561
2025-11-26	72.010	74.120	71.590	72.498	68.253	607,186
2025-11-25	70.355	72.250	70.130	71.900	67.690	1,622,638
2025-11-24	71.000	71.540	70.300	70.720	66.579	1,037,621
2025-11-21	69.000	70.470	68.650	70.300	66.183	840,526
2025-11-20	70.755	71.360	68.497	71.000	66.842	1,036,889
2025-11-19	66.985	68.660	64.000	66.910	62.992	1,645,388
2025-11-18	67.270	67.500	66.290	66.470	62.578	1,578,947
2025-11-17	68.305	70.600	67.990	68.340	64.338	486,353
2025-11-14	69.115	69.240	67.980	68.830	64.800	121,907
2025-11-13	69.880	70.480	68.240	69.761	65.676	149,475
2025-11-12	68.175	70.070	68.020	69.310	65.251	548,642
2025-11-11	67.410	67.740	67.345	67.600	63.642	956,040
2025-11-10	66.610	67.650	65.810	66.700	62.794	427,022
2025-11-07	65.555	66.140	65.310	65.480	61.646	1,941,042
2025-11-06	65.975	66.260	65.120	65.150	61.335	172,652

← NewerPage 4 of 22 · 1,264 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.