Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.380	12.380	12.210	12.230	9.622	516,597
2023-09-20	12.323	12.425	12.275	12.305	9.681	131,192
2023-09-19	12.160	12.290	12.160	12.280	9.661	16,227
2023-09-18	12.223	12.260	12.050	12.098	9.518	547,164
2023-09-15	12.270	12.300	12.190	12.280	9.661	269,207
2023-09-14	12.200	12.275	12.095	12.225	9.618	139,884
2023-09-13	12.140	12.170	12.105	12.160	9.567	94,957
2023-09-12	12.178	12.225	12.135	12.155	9.563	28,898
2023-09-11	12.165	12.225	12.165	12.190	9.590	38,523
2023-09-08	12.190	12.200	11.850	12.023	9.459	82,383
2023-09-07	12.050	12.150	12.050	12.133	9.545	190,850
2023-09-06	12.188	12.230	11.980	11.990	9.433	41,194
2023-09-05	12.110	12.200	11.960	12.130	9.543	182,049
2023-09-04	12.168	12.200	12.025	12.055	9.484	86,270
2023-09-01	12.128	12.230	12.055	12.198	9.596	142,898
2023-08-31	12.145	12.145	12.145	12.145	9.555	106,993
2023-08-30	12.130	12.255	12.130	12.215	9.610	162,877
2023-08-29	11.970	12.105	11.970	11.970	9.417	124,963
2023-08-25	11.898	11.935	11.805	11.873	9.341	96,353
2023-08-24	11.888	12.020	11.820	11.845	9.319	121,197
2023-08-23	11.850	11.940	11.850	11.900	9.362	421,011
2023-08-22	11.750	11.885	11.750	11.780	9.268	73,633
2023-08-21	11.703	11.800	11.665	11.723	9.223	82,827
2023-08-18	11.663	11.675	11.500	11.553	9.089	86,717
2023-08-17	11.790	11.790	11.605	11.625	9.146	102,229
2023-08-16	11.815	11.845	11.725	11.815	9.295	79,572
2023-08-15	11.768	11.768	11.768	11.768	9.258	0
2023-08-14	11.760	11.850	11.760	11.768	9.258	92,970
2023-08-11	11.728	11.775	11.670	11.698	9.203	209,698
2023-08-10	11.665	11.665	11.665	11.665	9.177	256,648
2023-08-09	11.800	11.800	11.690	11.713	9.215	181,182
2023-08-08	11.765	11.765	11.205	11.503	9.049	513,609
2023-08-07	11.878	11.965	11.800	11.890	9.354	156,732
2023-08-04	11.845	11.960	11.835	11.885	9.350	94,677
2023-08-03	11.828	11.860	11.695	11.820	9.299	110,670
2023-08-02	11.890	11.890	11.730	11.813	9.293	186,877
2023-08-01	12.138	12.150	11.910	11.988	9.431	132,141
2023-07-31	12.163	12.255	12.120	12.210	9.606	197,326
2023-07-28	11.870	12.180	11.870	12.165	9.571	667,632
2023-07-27	11.480	11.985	11.475	11.920	9.378	674,845
2023-07-26	11.600	11.610	11.420	11.465	9.020	136,383
2023-07-25	11.518	11.575	11.475	11.540	9.079	123,641
2023-07-24	11.495	11.550	11.430	11.475	9.028	96,169
2023-07-21	11.460	11.595	11.450	11.560	9.095	221,640
2023-07-20	11.470	11.530	11.435	11.453	9.010	105,800
2023-07-19	11.488	11.570	11.370	11.443	9.002	109,032
2023-07-18	11.340	11.530	11.340	11.483	9.034	328,367
2023-07-17	11.368	11.415	11.290	11.365	8.941	102,661
2023-07-14	11.325	11.380	11.290	11.353	8.931	113,365
2023-07-13	11.220	11.360	11.220	11.335	8.918	178,244
2023-07-12	11.055	11.225	11.050	11.188	8.802	135,213
2023-07-11	11.003	11.065	10.940	10.978	8.636	131,444
2023-07-10	11.025	11.090	10.920	11.080	8.717	136,989
2023-07-07	10.953	11.010	10.750	10.913	8.585	112,863
2023-07-06	11.005	11.005	10.755	10.828	8.518	172,147
2023-07-05	11.140	11.140	11.040	11.085	8.721	195,275
2023-07-04	11.155	11.205	11.120	11.170	8.788	131,806
2023-07-03	11.005	11.270	11.005	11.175	8.792	305,793
2023-06-30	10.920	11.015	10.920	10.925	8.595	167,105
2023-06-29	10.825	10.925	10.820	10.925	8.595	527,014

← NewerPage 14 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.