Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.840	11.029	10.715	10.830	8.520	237,470
2023-06-27	10.770	10.800	10.660	10.668	8.393	63,387
2023-06-26	10.770	10.770	10.590	10.680	8.402	281,918
2023-06-23	10.820	10.820	10.665	10.773	8.475	179,019
2023-06-22	11.025	11.025	10.825	10.905	8.579	818,520
2023-06-21	11.055	11.135	11.055	11.055	8.697	163,697
2023-06-20	11.240	11.240	11.080	11.098	8.731	616,286
2023-06-19	11.195	11.340	11.170	11.233	8.837	288,953
2023-06-16	11.230	11.320	11.185	11.318	8.904	187,672
2023-06-15	11.240	11.295	11.168	11.168	8.786	213,092
2023-06-14	11.180	11.380	11.155	11.290	8.882	499,966
2023-06-13	11.070	11.180	11.020	11.063	8.703	307,191
2023-06-12	10.970	11.100	10.970	11.048	8.691	398,274
2023-06-09	10.910	11.060	10.875	11.028	8.676	408,625
2023-06-08	10.723	10.960	10.720	10.895	8.571	304,348
2023-06-07	10.635	10.730	10.565	10.655	8.383	123,473
2023-06-06	10.658	10.705	10.530	10.683	8.404	98,278
2023-06-05	10.720	10.720	10.585	10.610	8.347	311,933
2023-06-02	10.590	10.765	10.590	10.655	8.383	286,538
2023-06-01	10.440	10.695	10.440	10.580	8.324	429,782
2023-05-31	10.340	10.425	10.220	10.258	8.070	166,832
2023-05-30	10.353	10.435	10.300	10.353	8.145	126,964
2023-05-26	10.385	10.530	10.245	10.490	8.253	273,860
2023-05-25	10.398	10.470	10.280	10.395	8.178	395,349
2023-05-24	10.375	10.545	10.300	10.360	8.151	965,945
2023-05-23	10.185	10.185	10.085	10.114	7.957	149,490
2023-05-22	10.075	10.240	10.040	10.228	8.046	125,146
2023-05-19	9.990	10.120	9.944	10.053	7.909	195,290
2023-05-18	9.950	10.040	9.922	9.944	7.823	134,636
2023-05-17	9.850	9.852	9.692	9.757	7.676	317,846
2023-05-16	9.624	9.890	9.624	9.881	7.774	425,409
2023-05-15	9.686	9.782	9.686	9.695	7.627	119,509
2023-05-12	9.721	9.740	9.596	9.658	7.598	376,203
2023-05-11	9.968	9.968	9.546	9.707	7.637	333,679
2023-05-10	9.956	10.003	9.890	10.003	7.869	578,930
2023-05-09	9.976	10.045	9.844	9.852	7.751	189,578
2023-05-05	9.704	9.980	9.704	9.925	7.808	151,067
2023-05-04	9.780	9.780	9.588	9.610	7.561	142,827
2023-05-03	9.530	9.860	9.530	9.776	7.691	458,126
2023-05-02	9.755	9.808	9.374	9.387	7.385	143,885
2023-04-28	9.825	9.850	9.628	9.754	7.674	349,610
2023-04-27	9.781	9.846	9.700	9.750	7.671	158,296
2023-04-26	9.671	9.792	9.550	9.700	7.631	601,413
2023-04-25	9.776	9.776	9.630	9.706	7.636	233,902
2023-04-24	9.738	9.812	9.738	9.749	7.670	178,652
2023-04-21	9.726	9.774	9.668	9.727	7.653	87,578
2023-04-20	9.781	9.804	9.702	9.801	7.711	90,148
2023-04-19	9.756	9.804	9.756	9.779	7.693	16,568
2023-04-18	9.639	9.813	9.614	9.813	7.720	43,493
2023-04-17	9.607	9.702	9.530	9.576	7.534	59,801
2023-04-14	9.446	9.638	9.426	9.532	7.499	176,423
2023-04-13	9.430	9.430	9.360	9.379	7.379	126,733
2023-04-12	9.418	9.514	9.418	9.463	7.445	467,605
2023-04-11	9.420	9.500	9.412	9.468	7.449	184,268
2023-04-06	9.318	9.448	9.318	9.375	7.376	10,251
2023-04-05	9.271	9.274	9.172	9.225	7.258	234,692
2023-04-04	9.294	9.386	9.270	9.342	7.350	1,988,941
2023-04-03	9.306	9.351	9.236	9.351	7.357	95,765
2023-03-31	9.288	9.332	9.210	9.297	7.314	117,723
2023-03-30	9.252	9.362	9.252	9.353	7.358	160,712

← NewerPage 15 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.