BNP Paribas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 66.330 | 66.330 | 65.490 | 65.700 | 61.853 | 2,258,582 |
| 2025-11-04 | 65.200 | 66.000 | 65.170 | 65.350 | 61.523 | 325,914 |
| 2025-11-03 | 66.335 | 67.410 | 64.410 | 66.300 | 62.418 | 657,827 |
| 2025-10-31 | 66.440 | 67.060 | 66.260 | 66.800 | 62.888 | 1,508,741 |
| 2025-10-30 | 67.260 | 67.260 | 65.720 | 66.170 | 62.295 | 883,212 |
| 2025-10-29 | 66.850 | 67.540 | 66.660 | 66.780 | 62.870 | 1,172,187 |
| 2025-10-28 | 67.000 | 67.630 | 66.110 | 67.000 | 63.077 | 2,758,608 |
| 2025-10-27 | 69.155 | 70.100 | 67.510 | 69.210 | 65.157 | 1,093,674 |
| 2025-10-24 | 68.715 | 68.930 | 67.240 | 68.350 | 64.348 | 2,786,655 |
| 2025-10-23 | 68.870 | 69.320 | 68.230 | 68.914 | 64.878 | 2,437,442 |
| 2025-10-22 | 68.370 | 68.370 | 66.900 | 67.700 | 63.736 | 3,689,368 |
← NewerPage 5 of 5 · 254 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.