Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	11.150	11.175	11.025	11.138	9.443	260,873
2023-12-13	11.145	11.175	11.083	11.155	9.458	2,489,058
2023-12-12	11.083	11.160	11.015	11.105	9.415	417,143
2023-12-11	11.140	11.145	11.060	11.143	9.447	119,080
2023-12-08	11.030	11.150	11.030	11.060	9.377	272,244
2023-12-07	10.950	11.050	10.920	11.050	9.369	166,625
2023-12-06	10.790	10.980	10.720	10.885	9.229	581,313
2023-12-05	10.760	10.760	10.660	10.745	9.110	369,602
2023-12-04	10.770	10.825	10.725	10.803	9.159	213,817
2023-12-01	10.810	10.840	10.735	10.775	9.136	284,877
2023-11-30	10.763	10.840	10.750	10.778	9.138	90,370
2023-11-29	10.760	10.810	10.730	10.758	9.121	158,745
2023-11-28	10.815	10.815	10.725	10.795	9.153	149,447
2023-11-27	10.840	10.880	10.770	10.810	9.165	172,275
2023-11-24	10.855	10.875	10.780	10.818	9.172	97,640
2023-11-23	10.853	10.855	10.723	10.723	9.091	217,211
2023-11-22	10.765	10.885	10.760	10.815	9.169	155,240
2023-11-21	10.913	10.950	10.750	10.825	9.178	605,252
2023-11-20	11.088	11.200	10.860	10.918	9.256	994,627
2023-11-17	11.748	11.875	11.730	11.793	9.278	498,170
2023-11-16	11.863	11.890	11.695	11.768	9.258	254,540
2023-11-15	11.898	11.960	11.803	11.918	9.376	372,423
2023-11-14	11.715	11.920	11.700	11.838	9.313	2,287,008
2023-11-13	11.640	11.820	11.640	11.810	9.291	372,280
2023-11-10	11.533	11.585	11.440	11.505	9.051	21,212
2023-11-09	11.463	11.530	11.455	11.468	9.022	80,508
2023-11-08	11.495	11.495	11.450	11.458	9.014	850,610
2023-11-07	11.510	11.550	11.470	11.500	9.047	4,886
2023-11-06	11.550	11.570	11.490	11.520	9.063	1,923,188
2023-11-03	11.463	11.520	11.390	11.438	8.998	223,204
2023-11-02	11.325	11.515	11.305	11.420	8.985	32,657
2023-11-01	11.280	11.330	11.210	11.288	8.880	110,987
2023-10-31	11.085	11.300	11.035	11.270	8.867	228,692
2023-10-30	10.743	11.150	10.720	10.990	8.646	250,986
2023-10-27	10.990	11.060	10.680	10.783	8.483	425,244
2023-10-26	11.060	11.135	10.890	11.045	8.689	371,997
2023-10-25	11.003	11.055	10.885	11.010	8.662	188,380
2023-10-24	11.160	11.180	10.985	11.020	8.670	97,272
2023-10-23	11.223	11.225	11.080	11.088	8.723	118,438
2023-10-20	11.215	11.215	11.035	11.135	8.760	66,535
2023-10-19	11.403	11.420	11.225	11.420	8.985	226,024
2023-10-18	11.725	11.725	11.325	11.420	8.985	172,372
2023-10-17	12.108	12.240	11.810	11.873	9.341	658,277
2023-10-16	12.105	12.280	12.065	12.163	9.569	2,039,528
2023-10-13	12.270	12.270	12.070	12.105	9.523	326,579
2023-10-12	12.215	12.330	12.215	12.308	9.683	583,739
2023-10-11	12.140	12.250	12.110	12.188	9.588	378,278
2023-10-10	12.160	12.265	12.160	12.220	9.614	118,790
2023-10-09	12.100	12.120	11.900	12.080	9.504	215,851
2023-10-06	12.170	12.230	12.080	12.135	9.547	347,467
2023-10-05	12.285	12.285	12.135	12.145	9.555	38,655
2023-10-04	12.318	12.430	12.175	12.188	9.588	40,388
2023-10-03	12.313	12.480	12.270	12.325	9.697	57,624
2023-10-02	12.525	12.690	12.363	12.363	9.726	8,223,199
2023-09-29	12.470	12.585	12.470	12.555	9.877	187,150
2023-09-28	12.425	12.490	12.361	12.448	9.793	46,444
2023-09-27	12.360	12.500	12.350	12.475	9.815	188,214
2023-09-26	12.178	12.400	12.140	12.338	9.706	184,901
2023-09-25	12.238	12.250	12.101	12.200	9.598	53,518
2023-09-22	12.265	12.265	12.180	12.230	9.622	46,600

← NewerPage 13 of 22 · 1,267 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.