Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	8.239	8.304	8.060	8.154	5.940	98,572
2022-07-12	8.230	8.280	8.100	8.267	6.023	176,751
2022-07-11	8.328	8.478	8.328	8.343	6.078	61,157
2022-07-08	8.315	8.496	8.308	8.408	6.125	118,047
2022-07-07	8.270	8.360	8.270	8.277	6.030	105,384
2022-07-06	8.097	8.197	8.018	8.197	5.972	176,068
2022-07-05	8.273	8.292	7.964	8.016	5.840	197,283
2022-07-04	8.276	8.286	8.152	8.168	5.950	168,237
2022-07-01	8.190	8.362	8.190	8.250	6.010	133,229
2022-06-30	8.353	8.386	8.132	8.239	6.002	449,867
2022-06-29	8.574	8.574	8.432	8.452	6.157	104,902
2022-06-28	8.496	8.656	8.488	8.578	6.249	278,949
2022-06-27	8.651	8.718	8.252	8.445	6.152	1,023,052
2022-06-24	8.462	8.678	8.436	8.663	6.311	260,610
2022-06-23	8.605	8.636	8.410	8.455	6.160	469,705
2022-06-22	8.517	8.676	8.474	8.623	6.282	412,878
2022-06-21	8.612	8.730	8.612	8.698	6.337	77,266
2022-06-20	8.529	8.616	8.462	8.582	6.252	377,378
2022-06-17	8.536	8.664	8.450	8.483	6.180	404,481
2022-06-16	8.924	8.924	8.454	8.462	6.165	570,264
2022-06-15	9.052	9.212	8.948	8.984	6.545	649,061
2022-06-14	8.964	9.064	8.728	8.988	6.548	376,742
2022-06-13	8.807	9.168	8.752	8.853	6.450	590,473
2022-06-10	9.558	9.558	9.016	9.072	6.609	385,972
2022-06-09	9.847	10.070	9.638	9.690	7.059	328,402
2022-06-08	9.664	10.095	9.526	9.924	7.229	318,190
2022-06-07	9.611	9.660	9.604	9.653	7.032	700,530
2022-06-06	9.550	9.682	9.550	9.603	6.996	828,811
2022-06-01	9.643	9.696	9.426	9.486	6.911	1,005,003
2022-05-31	9.562	9.622	9.504	9.561	6.965	50,040
2022-05-30	9.564	9.718	9.564	9.663	7.040	133,695
2022-05-27	9.627	9.636	9.516	9.565	6.968	267,689
2022-05-26	9.441	9.616	9.388	9.612	7.002	154,420
2022-05-25	9.399	9.440	9.272	9.380	6.833	396,271
2022-05-24	9.435	9.484	9.318	9.367	6.824	164,334
2022-05-23	9.526	9.558	9.370	9.491	6.914	147,346
2022-05-20	9.640	9.708	9.442	9.464	6.895	132,467
2022-05-19	9.549	9.612	9.460	9.565	6.968	156,336
2022-05-18	9.904	9.904	9.650	9.752	7.104	322,597
2022-05-17	9.965	10.085	9.840	9.894	7.208	103,321
2022-05-16	9.865	9.960	9.804	9.891	7.205	191,250
2022-05-13	9.760	9.950	9.730	9.855	7.179	168,814
2022-05-12	9.736	9.760	9.424	9.682	7.053	187,703
2022-05-11	9.862	9.970	9.742	9.854	7.178	241,337
2022-05-10	9.700	9.916	9.678	9.821	7.155	186,409
2022-05-09	9.570	9.754	9.562	9.695	7.063	221,048
2022-05-06	10.010	10.105	9.648	9.705	7.070	1,030,119
2022-05-05	10.084	10.200	10.000	10.043	7.316	191,692
2022-05-04	10.159	10.180	9.960	9.998	7.284	333,434
2022-05-03	9.870	10.145	9.848	10.074	7.339	743,603
2022-04-29	9.579	9.660	9.514	9.628	7.014	209,608
2022-04-28	9.562	9.610	9.346	9.483	6.908	675,232
2022-04-27	9.215	9.490	9.052	9.453	6.887	1,700,854
2022-04-26	9.338	9.432	9.200	9.212	6.711	194,804
2022-04-25	9.143	9.360	9.122	9.237	6.729	1,612,556
2022-04-22	9.413	9.450	9.320	9.422	6.864	240,352
2022-04-21	9.470	9.602	9.430	9.599	6.993	164,319
2022-04-20	9.270	9.546	9.270	9.486	6.911	191,469
2022-04-19	9.200	9.268	9.030	9.198	6.701	375,523
2022-04-14	9.144	9.276	9.130	9.238	6.730	107,224

← NewerPage 19 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.