Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	15.255	15.350	15.225	15.280	13.406	13,044
2024-08-30	15.120	15.295	15.120	15.165	13.305	19,961
2024-08-29	14.995	15.250	14.995	15.155	13.297	22,736
2024-08-28	14.990	15.050	14.910	15.013	13.172	19,211
2024-08-27	14.890	14.980	14.890	14.890	13.064	9,598
2024-08-23	14.928	15.085	14.920	14.953	13.119	7,576
2024-08-22	14.895	15.010	14.850	14.908	13.079	34,496
2024-08-21	14.785	14.915	14.755	14.800	12.985	196,515
2024-08-20	14.790	14.930	14.780	14.830	13.011	73,025
2024-08-19	14.740	14.860	14.690	14.745	12.937	26,132
2024-08-16	14.340	14.700	14.340	14.645	12.849	52,568
2024-08-15	14.000	14.000	14.000	14.000	12.283	0
2024-08-14	13.985	14.090	13.985	14.013	12.294	10,223
2024-08-13	14.048	14.060	13.885	13.925	12.217	26,432
2024-08-12	13.970	14.055	13.940	14.018	12.299	23,742
2024-08-09	13.940	13.980	13.765	13.913	12.206	193,405
2024-08-08	14.010	14.010	13.795	13.873	12.171	20,138
2024-08-07	13.840	14.110	13.840	13.998	12.281	11,607
2024-08-06	13.685	13.885	13.560	13.668	11.991	24,402
2024-08-05	13.780	13.780	13.325	13.760	12.073	26,422
2024-08-02	14.150	14.150	13.960	14.025	12.305	54,345
2024-08-01	15.150	15.340	14.345	14.415	12.647	155,704
2024-07-31	14.998	15.075	14.920	15.025	13.183	14,818
2024-07-30	14.828	15.000	14.735	14.903	13.075	14,210
2024-07-29	14.793	14.955	14.730	14.765	12.954	605,100
2024-07-26	14.765	14.900	14.705	14.720	12.915	8,489
2024-07-25	14.755	14.795	14.620	14.723	12.917	18,407
2024-07-24	14.688	14.740	14.550	14.725	12.919	5,344
2024-07-23	14.555	14.775	14.555	14.723	12.917	34,136
2024-07-22	14.393	14.570	14.365	14.540	12.757	839,543
2024-07-19	14.365	14.395	14.300	14.345	12.586	22,020
2024-07-18	14.370	14.540	14.370	14.420	12.652	16,830
2024-07-17	14.440	14.460	14.315	14.460	12.687	30,784
2024-07-16	14.243	14.400	14.180	14.385	12.621	40,297
2024-07-15	14.240	14.380	14.175	14.315	12.560	27,645
2024-07-12	14.403	14.455	14.310	14.430	12.660	33,815
2024-07-11	14.420	14.435	14.230	14.290	12.538	19,858
2024-07-10	14.193	14.280	14.150	14.275	12.524	254,487
2024-07-09	14.190	14.190	14.020	14.068	12.342	27,003
2024-07-08	14.055	14.340	14.055	14.200	12.459	51,889
2024-07-05	14.143	14.200	13.980	14.005	12.288	66,175
2024-07-04	14.135	14.275	14.135	14.155	12.419	99,161
2024-07-03	13.960	14.160	13.960	14.113	12.382	22,557
2024-07-02	14.010	14.010	13.835	13.925	12.217	20,221
2024-07-01	13.930	14.100	13.930	13.980	12.266	194,408
2024-06-28	13.760	13.760	13.600	13.678	12.000	21,455
2024-06-27	13.810	13.920	13.640	13.660	11.985	39,834
2024-06-26	13.875	13.940	13.713	13.713	12.031	50,235
2024-06-25	13.940	13.970	13.805	13.938	12.228	32,629
2024-06-24	13.640	13.920	13.640	13.795	12.103	69,534
2024-06-21	13.710	13.770	13.575	13.710	12.029	36,587
2024-06-20	13.620	13.820	13.620	13.740	12.055	16,336
2024-06-19	13.745	13.750	13.530	13.533	11.873	26,680
2024-06-18	13.570	13.720	13.535	13.700	12.020	66,120
2024-06-17	13.540	13.665	13.380	13.513	11.855	24,010
2024-06-14	13.808	13.830	13.415	13.525	11.866	126,515
2024-06-13	14.250	14.250	13.770	13.873	12.171	178,583
2024-06-12	14.120	14.380	14.090	14.280	12.529	121,429
2024-06-11	14.180	14.250	13.995	14.073	12.347	162,910
2024-06-10	14.275	14.275	14.080	14.178	12.439	43,310

← NewerPage 10 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.