Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.165	9.262	9.156	9.196	7.235	88,406
2023-01-03	9.080	9.176	9.080	9.153	7.201	213,788
2022-12-30	9.080	9.080	8.978	9.068	7.134	49,852
2022-12-29	8.942	9.128	8.942	9.049	7.119	241,547
2022-12-28	9.017	9.024	8.974	9.017	7.094	13,103
2022-12-23	9.041	9.060	9.002	9.058	7.126	19,555
2022-12-22	9.114	9.126	9.012	9.013	7.091	30,498
2022-12-21	8.988	9.130	8.988	9.077	7.141	21,702
2022-12-20	8.864	8.990	8.864	8.978	7.063	64,874
2022-12-19	8.909	8.954	8.908	8.947	7.039	127,574
2022-12-16	8.955	8.978	8.830	8.858	6.969	206,152
2022-12-15	9.231	9.246	8.932	8.933	7.028	2,615,764
2022-12-14	9.310	9.310	9.256	9.294	7.312	542,694
2022-12-13	9.227	9.396	9.198	9.282	7.302	100,674
2022-12-12	9.143	9.238	9.140	9.159	7.206	19,153
2022-12-09	9.142	9.182	9.032	9.151	7.199	177,116
2022-12-08	9.115	9.149	9.048	9.093	7.154	107,560
2022-12-07	9.152	9.192	9.092	9.154	7.202	96,166
2022-12-06	9.209	9.264	9.154	9.209	7.245	924,585
2022-12-05	9.175	9.244	9.164	9.177	7.220	82,025
2022-12-02	9.152	9.228	9.142	9.189	7.229	90,794
2022-12-01	9.222	9.282	9.150	9.213	7.248	249,821
2022-11-30	9.286	9.324	9.152	9.192	7.232	315,881
2022-11-29	9.356	9.384	9.248	9.341	7.349	152,120
2022-11-28	9.376	9.376	9.310	9.369	7.371	79,814
2022-11-25	9.405	9.509	9.368	9.386	7.384	1,811,934
2022-11-24	9.465	9.506	9.326	9.393	7.390	360,450
2022-11-23	9.414	9.470	9.376	9.391	7.388	2,452,425
2022-11-22	9.408	9.456	9.340	9.397	7.393	194,456
2022-11-21	9.482	9.554	9.366	9.417	7.409	999,784
2022-11-18	10.067	10.210	9.998	10.134	7.383	923,660
2022-11-17	10.065	10.095	9.942	10.045	7.318	1,046,085
2022-11-16	10.119	10.185	9.960	10.013	7.294	459,200
2022-11-15	9.974	10.125	9.952	10.102	7.359	337,807
2022-11-14	10.030	10.060	9.944	10.005	7.289	512,317
2022-11-11	9.886	10.030	9.830	9.973	7.265	594,659
2022-11-10	9.742	9.890	9.738	9.856	7.180	510,287
2022-11-09	9.716	9.762	9.564	9.656	7.035	432,081
2022-11-08	9.624	9.678	9.572	9.616	7.005	288,770
2022-11-07	9.412	9.650	9.400	9.595	6.990	496,896
2022-11-04	9.220	9.400	9.134	9.310	6.782	455,921
2022-11-03	9.194	9.268	9.140	9.195	6.699	229,489
2022-11-02	9.180	9.260	9.130	9.194	6.698	291,040
2022-11-01	9.236	9.290	9.098	9.170	6.680	156,379
2022-10-31	9.178	9.232	9.010	9.180	6.688	342,918
2022-10-28	9.026	9.198	8.954	9.108	6.635	265,290
2022-10-27	8.788	9.214	8.764	9.067	6.605	282,415
2022-10-26	8.799	8.864	8.764	8.775	6.393	171,941
2022-10-25	8.827	8.840	8.654	8.738	6.366	237,418
2022-10-24	8.629	8.841	8.568	8.841	6.441	190,101
2022-10-21	8.443	8.560	8.388	8.544	6.224	183,762
2022-10-20	8.419	8.532	8.362	8.463	6.165	134,825
2022-10-19	8.434	8.512	8.392	8.463	6.165	89,572
2022-10-18	8.387	8.534	8.342	8.449	6.155	302,674
2022-10-17	8.090	8.306	8.030	8.253	6.012	100,191
2022-10-14	8.134	8.208	8.032	8.100	5.901	164,314
2022-10-13	7.817	8.070	7.778	7.961	5.800	147,513
2022-10-12	7.902	7.902	7.740	7.861	5.727	514,055
2022-10-11	7.892	7.916	7.814	7.856	5.723	21,270
2022-10-10	7.916	7.960	7.850	7.949	5.791	135,692

← NewerPage 17 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.