Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	9.051	9.214	9.040	9.145	7.195	123,862
2023-03-28	8.988	9.140	8.988	9.019	7.096	160,484
2023-03-27	9.079	9.160	8.948	8.987	7.070	207,189
2023-03-24	9.053	9.098	8.784	9.027	7.102	591,361
2023-03-23	9.167	9.248	9.088	9.177	7.220	113,492
2023-03-22	9.291	9.322	9.174	9.250	7.277	168,472
2023-03-21	9.040	9.320	9.040	9.293	7.311	541,147
2023-03-20	8.766	9.060	8.528	8.996	7.077	706,804
2023-03-17	9.014	9.148	8.718	8.765	6.896	222,513
2023-03-16	9.225	9.300	8.814	8.955	7.045	292,181
2023-03-15	9.474	9.552	8.978	9.474	7.454	755,822
2023-03-14	9.198	9.638	9.198	9.553	7.516	513,617
2023-03-13	9.658	9.666	9.068	9.357	7.361	605,785
2023-03-10	9.823	9.848	9.622	9.725	7.651	189,154
2023-03-09	10.090	10.090	9.960	9.985	7.856	72,657
2023-03-08	10.030	10.140	10.000	10.127	7.967	32,682
2023-03-07	10.120	10.120	10.055	10.102	7.948	25,481
2023-03-06	10.094	10.180	10.055	10.112	7.955	53,019
2023-03-03	9.957	10.075	9.950	10.045	7.903	68,949
2023-03-02	9.966	9.976	9.894	9.915	7.800	45,717
2023-03-01	10.120	10.120	9.912	10.005	7.871	185,470
2023-02-28	10.043	10.175	9.936	10.161	7.994	147,318
2023-02-27	9.945	10.050	9.940	9.963	7.838	338,850
2023-02-24	10.025	10.030	9.830	9.925	7.808	207,655
2023-02-23	10.000	10.035	9.912	9.951	7.828	153,857
2023-02-22	10.082	10.090	9.848	9.945	7.824	179,425
2023-02-21	9.917	10.140	9.880	10.137	7.975	421,272
2023-02-20	10.250	10.275	10.085	10.134	7.973	201,776
2023-02-17	10.131	10.325	10.060	10.265	8.076	326,568
2023-02-16	10.268	10.300	10.180	10.255	8.068	149,113
2023-02-15	10.385	10.400	10.220	10.245	8.060	191,400
2023-02-14	10.395	10.480	10.395	10.428	8.204	163,412
2023-02-13	10.260	10.395	10.205	10.323	8.121	735,074
2023-02-10	10.303	10.310	10.150	10.210	8.033	606,503
2023-02-09	10.250	10.490	10.250	10.373	8.160	192,968
2023-02-08	10.205	10.250	10.205	10.206	8.029	120,817
2023-02-07	10.147	10.200	10.130	10.157	7.990	337,438
2023-02-06	9.984	10.112	9.982	10.112	7.955	357,633
2023-02-03	9.983	10.025	9.960	9.972	7.845	16,091
2023-02-02	9.987	10.045	9.886	10.003	7.869	9,992
2023-02-01	9.888	9.946	9.888	9.899	7.788	10,359
2023-01-31	9.956	10.015	9.750	9.799	7.709	38,682
2023-01-30	9.875	9.956	9.858	9.878	7.771	58,137
2023-01-27	9.865	9.918	9.836	9.886	7.778	63,287
2023-01-26	9.801	9.865	9.732	9.775	7.690	37,850
2023-01-25	9.672	9.744	9.672	9.685	7.620	23,610
2023-01-24	9.594	9.712	9.594	9.627	7.574	26,067
2023-01-23	9.616	9.616	9.520	9.555	7.517	18,330
2023-01-20	9.524	9.574	9.496	9.508	7.480	18,962
2023-01-19	9.520	9.598	9.452	9.480	7.458	67,720
2023-01-18	9.634	9.634	9.550	9.585	7.541	192,579
2023-01-17	9.676	9.676	9.560	9.645	7.588	317,515
2023-01-16	9.696	9.704	9.650	9.697	7.629	197,514
2023-01-13	9.653	9.786	9.540	9.599	7.552	356,397
2023-01-12	9.642	9.736	9.642	9.654	7.595	786,297
2023-01-11	9.410	9.554	9.320	9.518	7.488	32,673
2023-01-10	9.360	9.410	9.360	9.403	7.398	38,626
2023-01-09	9.284	9.380	9.280	9.302	7.318	32,689
2023-01-06	9.300	9.300	9.236	9.298	7.315	41,229
2023-01-05	9.331	9.404	9.270	9.296	7.314	48,940

← NewerPage 16 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.