Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	12.775	12.942	12.775	12.840	10.886	106,646
2024-03-11	12.693	12.820	12.680	12.710	10.776	151,881
2024-03-08	12.753	12.875	12.735	12.790	10.844	176,470
2024-03-07	12.843	12.855	12.725	12.805	10.857	79,444
2024-03-06	12.745	12.920	12.725	12.860	10.903	202,586
2024-03-05	12.620	12.845	12.620	12.655	10.730	168,177
2024-03-04	12.608	12.665	12.495	12.558	10.647	68,745
2024-03-01	12.575	12.685	12.575	12.628	10.706	58,386
2024-02-29	12.628	12.675	12.530	12.600	10.683	896,821
2024-02-28	12.690	12.690	12.580	12.640	10.717	122,584
2024-02-27	12.793	12.815	12.635	12.748	10.808	188,790
2024-02-26	12.885	12.965	12.740	12.840	10.886	188,525
2024-02-23	12.560	12.970	12.560	12.913	10.948	925,947
2024-02-22	12.390	12.425	12.245	12.380	10.496	214,428
2024-02-21	11.985	12.370	11.985	12.360	10.479	445,419
2024-02-20	11.775	11.883	11.760	11.883	10.075	140,677
2024-02-19	11.750	11.795	11.650	11.700	9.920	130,617
2024-02-16	11.660	11.785	11.660	11.700	9.920	37,673
2024-02-15	11.565	11.680	11.480	11.593	9.829	101,305
2024-02-14	11.570	11.580	11.435	11.500	9.750	150,239
2024-02-13	11.605	11.615	11.495	11.578	9.816	144,170
2024-02-12	11.685	11.685	11.510	11.523	9.769	171,251
2024-02-09	11.975	12.035	11.605	11.703	9.922	770,164
2024-02-08	11.950	11.950	11.765	11.890	10.081	359,442
2024-02-07	12.040	12.065	11.830	11.895	10.085	112,352
2024-02-06	12.110	12.210	11.960	12.025	10.195	124,809
2024-02-05	12.173	12.175	12.000	12.038	10.206	200,620
2024-02-02	12.130	12.250	12.130	12.180	10.327	62,296
2024-02-01	12.338	12.360	12.070	12.123	10.278	188,742
2024-01-31	12.240	12.410	12.235	12.308	10.435	100,388
2024-01-30	12.170	12.320	12.170	12.258	10.392	940,422
2024-01-29	12.093	12.195	12.060	12.090	10.250	145,759
2024-01-26	12.070	12.205	12.015	12.168	10.316	218,364
2024-01-25	12.050	12.160	12.050	12.090	10.250	496,661
2024-01-24	11.970	12.110	11.970	12.038	10.206	102,245
2024-01-23	12.020	12.020	11.870	11.890	10.081	133,686
2024-01-22	12.113	12.180	11.970	12.013	10.185	1,410,465
2024-01-19	11.965	12.125	11.935	12.063	10.227	635,264
2024-01-18	11.838	11.965	11.820	11.848	10.045	560,915
2024-01-17	11.455	11.835	11.455	11.803	10.007	2,020,277
2024-01-16	11.325	11.525	11.230	11.495	9.746	198,723
2024-01-15	11.320	11.330	11.230	11.260	9.547	34,390
2024-01-12	11.228	11.340	11.195	11.265	9.551	76,726
2024-01-11	11.300	11.300	11.165	11.258	9.545	62,284
2024-01-10	11.298	11.310	11.205	11.273	9.557	100,008
2024-01-09	11.320	11.405	11.225	11.240	9.530	68,728
2024-01-08	11.300	11.380	11.200	11.250	9.538	135,291
2024-01-05	11.185	11.320	11.160	11.288	9.570	88,634
2024-01-04	11.101	11.230	11.101	11.170	9.470	139,339
2024-01-03	11.193	11.220	11.065	11.085	9.398	75,927
2024-01-02	11.208	11.385	11.160	11.175	9.475	121,449
2023-12-29	11.185	11.235	11.185	11.185	9.483	57,629
2023-12-28	11.188	11.245	11.160	11.228	9.519	62,812
2023-12-27	11.220	11.245	11.180	11.205	9.500	204,162
2023-12-22	11.158	11.245	11.150	11.195	9.492	115,813
2023-12-21	11.155	11.240	11.115	11.170	9.470	100,049
2023-12-20	11.138	11.200	11.115	11.185	9.483	76,742
2023-12-19	11.145	11.145	11.075	11.133	9.439	71,762
2023-12-18	11.128	11.200	11.055	11.105	9.415	169,263
2023-12-15	11.120	11.210	11.045	11.050	9.369	505,094

← NewerPage 12 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.