Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.380	14.485	14.315	14.423	12.654	28,828
2024-06-06	14.305	14.355	14.115	14.345	12.586	173,612
2024-06-05	14.438	14.470	14.295	14.313	12.557	62,136
2024-06-04	14.550	14.550	14.290	14.465	12.691	58,217
2024-06-03	14.653	14.705	14.530	14.530	12.748	39,788
2024-05-31	14.548	14.600	14.450	14.515	12.735	24,885
2024-05-30	14.493	14.570	14.375	14.563	12.777	18,372
2024-05-29	14.520	14.545	14.370	14.508	12.728	1,755,375
2024-05-28	14.623	14.725	14.530	14.623	12.829	31,564
2024-05-24	14.535	14.610	14.430	14.605	12.814	74,596
2024-05-23	14.580	14.655	14.490	14.593	12.803	58,055
2024-05-22	14.570	14.670	14.540	14.598	12.807	69,493
2024-05-21	14.870	14.890	14.525	14.565	12.779	197,217
2024-05-20	14.800	14.890	14.715	14.818	13.000	321,934
2024-05-17	15.250	15.280	15.135	15.155	12.849	145,535
2024-05-16	15.238	15.280	15.105	15.235	12.917	137,580
2024-05-15	14.950	15.295	14.900	15.223	12.906	847,055
2024-05-14	14.713	14.940	14.640	14.833	12.576	1,740,210
2024-05-13	14.485	14.620	14.485	14.543	12.330	91,890
2024-05-10	14.568	14.655	14.300	14.528	12.317	231,749
2024-05-09	14.000	14.110	13.945	14.000	11.870	69,114
2024-05-08	13.898	14.075	13.840	13.995	11.866	484,847
2024-05-07	13.730	13.970	13.730	13.873	11.762	339,345
2024-05-03	13.380	13.585	13.380	13.418	11.376	110,163
2024-05-02	13.430	13.500	13.285	13.430	11.387	375,231
2024-05-01	13.450	13.450	13.450	13.450	11.404	0
2024-04-30	13.485	13.485	13.310	13.450	11.404	215,494
2024-04-29	13.428	13.500	13.345	13.450	11.404	69,334
2024-04-26	13.420	13.500	13.415	13.430	11.387	52,960
2024-04-25	13.670	13.670	13.355	13.485	11.433	149,334
2024-04-24	13.618	13.810	13.615	13.615	11.543	72,736
2024-04-23	13.595	13.750	13.590	13.635	11.560	292,115
2024-04-22	13.515	13.650	13.515	13.613	11.541	71,995
2024-04-19	13.538	13.550	13.455	13.548	11.486	82,273
2024-04-18	13.530	13.600	13.480	13.553	11.490	182,208
2024-04-17	13.455	13.565	13.415	13.435	11.391	19,186
2024-04-16	13.560	13.560	13.360	13.435	11.391	66,250
2024-04-15	13.575	13.790	13.575	13.785	11.688	60,524
2024-04-12	13.603	13.715	13.535	13.575	11.510	77,570
2024-04-11	13.593	13.680	13.420	13.440	11.395	61,401
2024-04-10	13.573	13.700	13.525	13.595	11.526	96,650
2024-04-09	13.700	13.700	13.570	13.685	11.603	41,800
2024-04-08	13.635	13.750	13.635	13.690	11.607	333,967
2024-04-05	13.680	13.680	13.555	13.645	11.569	178,518
2024-04-04	13.810	13.885	13.785	13.810	11.709	48,200
2024-04-03	13.700	13.883	13.700	13.883	11.770	42,112
2024-04-02	13.858	13.960	13.675	13.740	11.649	314,852
2024-03-28	13.773	13.900	13.755	13.848	11.741	565,513
2024-03-27	13.635	13.855	13.580	13.788	11.690	473,876
2024-03-26	13.550	13.660	13.550	13.573	11.507	95,548
2024-03-25	13.383	13.600	13.365	13.535	11.476	130,625
2024-03-22	13.330	13.450	13.250	13.368	11.334	72,302
2024-03-21	13.335	13.370	13.280	13.325	11.298	1,068,342
2024-03-20	13.250	13.290	13.195	13.265	11.247	61,524
2024-03-19	13.100	13.295	13.070	13.245	11.230	189,117
2024-03-18	13.140	13.160	13.045	13.143	11.143	544,985
2024-03-15	12.895	13.165	12.895	13.110	11.115	698,716
2024-03-14	12.980	12.995	12.865	12.980	11.005	118,906
2024-03-13	12.855	13.020	12.855	12.985	11.009	152,142
2024-03-12	12.775	12.942	12.775	12.840	10.886	106,646

← NewerPage 11 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.