Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.635	26.040	25.100	25.100	25.100	7
2026-10-16	25.780	26.040	25.780	25.780	25.780	18
2026-10-15	25.505	25.560	25.220	25.380	25.380	3,516
2026-10-14	25.470	25.670	25.340	25.620	25.620	4,831
2026-10-13	25.600	25.780	25.240	25.460	25.460	5,279
2026-10-12	25.360	25.580	25.330	25.450	25.450	26,294
2026-10-09	25.265	25.310	24.730	25.210	25.210	30,213
2026-10-08	24.900	24.900	24.390	24.900	24.900	67,867
2026-10-07	26.100	26.100	25.280	25.360	25.360	43,637
2026-10-06	26.065	26.300	26.000	26.185	26.185	127,006
2026-10-05	26.970	27.030	25.200	26.100	26.100	669,192
2026-10-02	27.525	27.700	27.150	27.320	27.320	57,673
2026-10-01	28.420	28.420	27.480	27.725	27.725	53,361
2026-09-30	28.900	29.140	28.520	28.710	28.710	317,133
2026-09-29	29.065	29.220	28.940	29.085	29.085	44,152
2026-09-28	28.830	29.140	28.760	29.035	29.035	2,916
2026-09-25	28.910	29.060	28.910	29.025	29.025	7,242
2026-09-24	28.840	28.920	28.700	28.895	28.895	6,789
2026-09-23	28.875	28.910	28.570	28.885	28.885	14,156
2026-09-22	28.680	29.030	28.680	28.855	28.855	7,622
2026-09-21	28.690	29.020	28.690	28.970	28.970	30,148
2026-09-18	28.745	28.890	28.320	28.435	28.435	8,387
2026-09-17	28.580	28.880	28.580	28.615	28.615	42,176
2026-09-16	28.470	28.590	28.390	28.575	28.575	12,351
2026-09-15	27.635	28.640	27.350	28.515	28.515	66,499
2026-09-14	28.705	28.810	27.870	28.130	28.130	55,199
2026-09-11	28.410	28.940	28.410	28.750	28.750	46,513
2026-09-10	28.205	28.330	28.030	28.305	28.305	5,957
2026-09-09	28.120	28.180	27.700	28.010	28.010	9,511
2026-09-08	28.220	28.220	27.960	28.160	28.160	861
2026-09-07	28.185	28.440	27.910	28.180	28.180	1,609
2026-09-04	28.080	28.230	27.880	28.090	28.090	6,244
2026-09-03	27.680	28.180	27.630	27.930	27.930	15,692
2026-09-02	27.575	27.880	27.480	27.525	27.525	7,800
2026-09-01	27.940	27.940	27.440	27.655	27.655	10,271
2026-08-28	27.370	27.810	27.370	27.370	27.370	12,484
2026-08-27	27.980	27.980	27.330	27.520	27.520	13,148
2026-08-26	28.055	28.280	27.930	28.155	28.155	10,030
2026-08-25	28.020	28.360	28.020	28.360	28.360	10,490
2026-08-24	27.575	28.100	27.500	28.055	28.055	8,340
2026-08-21	28.230	28.430	27.605	27.605	27.605	31,073
2026-08-20	28.405	28.510	28.000	28.170	28.170	5,002
2026-08-19	28.960	28.980	28.370	28.510	28.510	10,478
2026-08-18	28.960	29.170	28.860	28.935	28.935	23,878
2026-08-17	28.945	29.130	28.850	28.945	28.945	2,562
2026-08-14	28.850	28.910	28.640	28.890	28.890	5,358
2026-08-13	28.745	28.970	28.690	28.730	28.730	21,675
2026-08-12	28.790	28.940	28.690	28.765	28.765	23,675
2026-08-11	28.625	28.800	28.580	28.685	28.685	15,896
2026-08-10	28.630	28.760	28.430	28.630	28.630	17,602
2026-08-07	28.835	28.890	28.470	28.780	28.780	12,336
2026-08-06	28.530	28.980	28.530	28.830	28.830	15,556
2026-08-05	27.845	28.520	27.845	27.845	27.845	116,161
2026-08-04	27.930	28.210	27.930	28.185	28.185	20,335
2026-08-03	27.720	27.930	27.670	27.680	27.680	10,568
2026-07-31	27.860	28.090	27.840	27.850	27.850	10,424
2026-07-30	27.370	27.710	27.340	27.505	27.505	8,190
2026-07-29	27.850	27.850	27.550	27.750	27.750	6,648
2026-07-28	28.215	28.460	27.680	27.935	27.935	14,861
2026-07-27	28.040	28.310	27.970	28.100	28.100	20,576

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.6300 EUR
2025-11-24	0.5900 EUR
2025-05-19	0.5600 EUR
2024-11-18	0.5600 EUR
2024-05-20	0.5100 EUR
2023-11-20	0.8500 EUR
2022-11-21	0.7500 EUR
2021-11-22	0.6600 EUR
2019-11-18	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.