Mediobanca Banca di Credito Finanziario SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 7.989 | 8.098 | 7.936 | 7.967 | 5.804 | 160,966 |
| 2022-10-06 | 8.407 | 8.416 | 8.020 | 8.048 | 5.863 | 112,652 |
| 2022-10-05 | 8.417 | 8.516 | 8.311 | 8.312 | 6.055 | 631,153 |
| 2022-10-04 | 8.428 | 8.486 | 8.428 | 8.432 | 6.143 | 570,745 |
| 2022-10-03 | 7.970 | 8.315 | 7.894 | 8.315 | 6.058 | 399,874 |
| 2022-09-30 | 7.692 | 8.116 | 7.674 | 8.058 | 5.870 | 395,091 |
| 2022-09-29 | 7.722 | 7.722 | 7.602 | 7.627 | 5.556 | 245,906 |
| 2022-09-28 | 7.814 | 7.814 | 7.724 | 7.757 | 5.651 | 219,558 |
| 2022-09-27 | 8.064 | 8.074 | 7.814 | 7.889 | 5.747 | 181,043 |
| 2022-09-26 | 7.953 | 8.110 | 7.918 | 7.979 | 5.813 | 88,382 |
| 2022-09-23 | 8.208 | 8.208 | 7.950 | 8.031 | 5.851 | 58,797 |
| 2022-09-22 | 8.262 | 8.432 | 8.262 | 8.322 | 6.063 | 613,712 |
| 2022-09-21 | 8.272 | 8.306 | 8.164 | 8.244 | 6.006 | 1,583,933 |
| 2022-09-20 | 8.525 | 8.602 | 8.196 | 8.243 | 6.005 | 314,191 |
| 2022-09-16 | 8.439 | 8.520 | 8.382 | 8.441 | 6.149 | 211,946 |
| 2022-09-15 | 8.549 | 8.666 | 8.460 | 8.504 | 6.195 | 252,901 |
| 2022-09-14 | 8.432 | 8.576 | 8.414 | 8.536 | 6.219 | 194,330 |
| 2022-09-13 | 8.466 | 8.580 | 8.368 | 8.435 | 6.145 | 198,648 |
| 2022-09-12 | 8.382 | 8.524 | 8.382 | 8.457 | 6.161 | 268,822 |
| 2022-09-09 | 8.140 | 8.362 | 8.140 | 8.326 | 6.066 | 302,797 |
| 2022-09-08 | 8.082 | 8.164 | 7.878 | 8.160 | 5.945 | 167,652 |
| 2022-09-07 | 7.886 | 8.010 | 7.878 | 7.992 | 5.822 | 65,738 |
| 2022-09-06 | 7.964 | 8.034 | 7.830 | 7.987 | 5.819 | 1,469,113 |
| 2022-09-05 | 7.927 | 7.996 | 7.854 | 7.983 | 5.816 | 114,730 |
| 2022-09-02 | 7.864 | 8.112 | 7.864 | 8.038 | 5.856 | 96,851 |
| 2022-09-01 | 7.880 | 7.910 | 7.736 | 7.795 | 5.679 | 322,549 |
| 2022-08-31 | 7.988 | 8.062 | 7.908 | 7.932 | 5.779 | 521,627 |
| 2022-08-30 | 8.004 | 8.180 | 7.958 | 7.996 | 5.825 | 360,325 |
| 2022-08-26 | 8.078 | 8.118 | 7.914 | 7.915 | 5.766 | 262,230 |
| 2022-08-25 | 8.133 | 8.198 | 7.992 | 8.052 | 5.866 | 307,344 |
| 2022-08-24 | 8.107 | 8.144 | 8.040 | 8.056 | 5.869 | 36,748 |
| 2022-08-23 | 8.019 | 8.198 | 8.014 | 8.117 | 5.913 | 819,991 |
| 2022-08-22 | 8.260 | 8.262 | 8.004 | 8.025 | 5.846 | 145,597 |
| 2022-08-19 | 8.560 | 8.560 | 8.256 | 8.335 | 6.072 | 442,677 |
| 2022-08-18 | 8.637 | 8.646 | 8.564 | 8.646 | 6.299 | 394,352 |
| 2022-08-17 | 8.736 | 8.794 | 8.600 | 8.610 | 6.272 | 195,763 |
| 2022-08-16 | 8.738 | 8.760 | 8.630 | 8.724 | 6.356 | 151,311 |
| 2022-08-15 | 8.662 | 8.662 | 8.662 | 8.662 | 6.310 | 0 |
| 2022-08-12 | 8.642 | 8.750 | 8.642 | 8.662 | 6.310 | 435,156 |
| 2022-08-11 | 8.603 | 8.658 | 8.552 | 8.600 | 6.265 | 209,424 |
| 2022-08-10 | 8.532 | 8.570 | 8.468 | 8.555 | 6.232 | 701,459 |
| 2022-08-09 | 8.559 | 8.632 | 8.538 | 8.545 | 6.225 | 266,915 |
| 2022-08-08 | 8.653 | 8.668 | 8.522 | 8.557 | 6.234 | 468,871 |
| 2022-08-05 | 8.580 | 8.646 | 8.540 | 8.584 | 6.254 | 267,728 |
| 2022-08-04 | 8.486 | 8.620 | 8.486 | 8.607 | 6.270 | 101,463 |
| 2022-08-03 | 8.417 | 8.520 | 8.404 | 8.509 | 6.199 | 269,227 |
| 2022-08-02 | 8.456 | 8.456 | 8.248 | 8.421 | 6.135 | 181,178 |
| 2022-08-01 | 8.422 | 8.700 | 8.416 | 8.476 | 6.175 | 320,273 |
| 2022-07-29 | 8.207 | 8.400 | 8.186 | 8.346 | 6.080 | 260,908 |
| 2022-07-28 | 8.092 | 8.172 | 8.058 | 8.090 | 5.894 | 86,450 |
| 2022-07-27 | 8.007 | 8.047 | 7.934 | 8.047 | 5.862 | 106,226 |
| 2022-07-26 | 8.004 | 8.004 | 7.900 | 7.977 | 5.811 | 260,221 |
| 2022-07-25 | 8.022 | 8.090 | 8.022 | 8.079 | 5.886 | 331,225 |
| 2022-07-22 | 8.031 | 8.066 | 7.928 | 8.002 | 5.830 | 104,102 |
| 2022-07-21 | 7.876 | 8.050 | 7.700 | 7.972 | 5.808 | 148,093 |
| 2022-07-20 | 8.214 | 8.260 | 7.980 | 8.026 | 5.847 | 139,781 |
| 2022-07-19 | 7.915 | 8.200 | 7.900 | 8.137 | 5.928 | 112,669 |
| 2022-07-18 | 7.823 | 8.052 | 7.822 | 8.002 | 5.830 | 65,849 |
| 2022-07-15 | 7.737 | 7.870 | 7.706 | 7.808 | 5.688 | 1,339,830 |
| 2022-07-14 | 8.106 | 8.106 | 7.764 | 7.853 | 5.721 | 338,903 |
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.