BNP Paribas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 69.650 | 70.460 | 69.580 | 69.590 | 65.407 | 2,319,791 |
| 2025-11-12 | 68.150 | 70.070 | 68.000 | 69.290 | 65.126 | 3,265,461 |
| 2025-11-11 | 67.410 | 67.740 | 67.300 | 67.550 | 63.490 | 1,931,233 |
| 2025-11-10 | 66.700 | 67.650 | 66.340 | 67.000 | 62.973 | 2,722,131 |
| 2025-11-07 | 65.700 | 66.160 | 65.320 | 65.490 | 61.554 | 1,814,972 |
| 2025-11-06 | 65.980 | 66.270 | 65.120 | 65.340 | 61.413 | 3,823,499 |
| 2025-11-05 | 65.850 | 66.340 | 65.480 | 65.980 | 62.014 | 1,892,765 |
| 2025-11-04 | 65.350 | 66.000 | 65.160 | 66.000 | 62.033 | 2,903,321 |
| 2025-11-03 | 66.300 | 66.630 | 65.360 | 66.000 | 62.033 | 3,618,749 |
| 2025-10-31 | 66.310 | 67.060 | 66.250 | 67.060 | 63.030 | 2,472,901 |
| 2025-10-30 | 67.250 | 67.260 | 65.670 | 66.470 | 62.475 | 3,524,572 |
| 2025-10-29 | 66.900 | 67.550 | 66.640 | 66.940 | 62.917 | 3,258,597 |
| 2025-10-28 | 67.000 | 67.630 | 66.110 | 66.740 | 62.729 | 5,873,124 |
| 2025-10-27 | 68.440 | 69.650 | 68.050 | 69.190 | 65.032 | 3,334,281 |
| 2025-10-24 | 68.740 | 69.080 | 67.230 | 68.480 | 64.364 | 3,571,036 |
| 2025-10-23 | 68.800 | 69.370 | 68.200 | 68.720 | 64.590 | 2,585,062 |
← NewerPage 5 of 5 · 256 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.