Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.400	27.900	27.400	27.860	27.860	26,256
2026-07-23	27.675	27.850	27.180	27.395	27.395	12,871
2026-07-22	27.410	27.680	27.410	27.680	27.680	23,330
2026-07-21	27.135	27.240	26.970	27.085	27.085	6,798
2026-07-20	26.955	27.170	26.870	26.980	26.980	16,505
2026-07-17	27.320	27.320	26.650	26.810	26.810	16,588
2026-07-16	27.415	27.620	27.210	27.385	27.385	19,647
2026-07-15	27.290	27.800	27.250	27.615	27.615	47,973
2026-07-14	27.305	28.020	27.060	27.305	27.305	36,307
2026-07-13	27.150	27.520	27.150	27.360	27.360	45,593
2026-07-10	26.960	27.360	26.960	27.315	27.315	78,753
2026-07-09	26.420	26.770	26.330	26.730	26.730	11,324
2026-07-08	26.225	26.890	25.810	26.420	26.420	19,236
2026-07-07	26.770	26.830	26.590	26.740	26.740	15,161
2026-07-06	26.720	27.460	26.710	26.955	26.955	12,091
2026-07-03	26.450	26.700	26.420	26.420	26.420	19,208
2026-07-02	26.015	26.460	25.510	26.380	26.380	20,994
2026-07-01	25.880	26.100	25.870	25.880	25.880	5,525
2026-06-30	25.780	26.060	25.770	26.020	26.020	11,703
2026-06-29	25.745	26.080	25.670	25.885	25.885	10,226
2026-06-26	25.765	26.050	25.755	25.755	25.755	32,543
2026-06-25	25.930	26.205	25.725	26.175	26.175	36,017
2026-06-24	26.270	26.270	25.850	26.030	26.030	20,791
2026-06-23	25.945	26.430	25.440	25.920	25.920	20,123
2026-06-22	26.355	26.390	26.130	26.360	26.360	11,225
2026-06-19	26.425	26.480	26.270	26.480	26.480	6,497
2026-06-18	26.370	26.490	26.170	26.360	26.360	9,370
2026-06-17	26.290	26.410	25.940	26.340	26.340	59,739
2026-06-16	26.145	26.300	25.570	26.225	26.225	12,903
2026-06-15	26.370	26.480	25.765	25.765	25.765	7,223
2026-06-12	25.245	25.820	25.180	25.765	25.765	77,315
2026-06-11	24.680	25.220	24.460	24.760	24.760	23,591
2026-06-10	24.925	25.650	24.540	24.830	24.830	87,674
2026-06-09	24.445	25.260	23.900	25.060	25.060	134,250
2026-06-08	23.520	24.250	23.000	24.010	24.010	784,463
2026-06-05	21.465	21.790	21.040	21.730	21.730	8,639
2026-06-04	21.730	22.050	21.120	21.440	21.440	18,264
2026-06-03	21.810	21.810	21.440	21.550	21.550	25,039
2026-06-02	21.810	22.070	21.490	21.935	21.935	21,737
2026-06-01	22.140	22.140	21.710	21.775	21.775	25,422
2026-05-29	22.080	22.490	22.080	22.095	22.095	64,147
2026-05-28	21.395	22.080	20.910	22.065	22.065	54,892
2026-05-27	21.005	21.690	20.800	21.485	21.485	38,864
2026-05-26	21.260	21.560	21.060	21.260	21.260	20,860
2026-05-22	20.720	21.130	20.650	21.130	21.130	26,646
2026-05-21	20.910	20.930	20.630	20.740	20.740	123,111
2026-05-20	20.618	20.850	20.460	20.850	20.850	38,879
2026-05-19	20.900	21.460	20.670	20.870	20.870	50,907
2026-05-18	20.455	21.010	20.360	20.910	20.910	51,293
2026-05-15	20.615	20.640	20.080	20.580	20.580	30,576
2026-05-14	20.605	21.130	20.300	20.760	20.760	31,058
2026-05-13	20.880	20.880	20.490	20.695	20.695	158,351
2026-05-12	20.075	21.280	19.900	20.910	20.910	139,199
2026-05-11	20.435	21.210	20.350	20.390	20.390	31,621
2026-05-08	20.433	20.470	19.840	20.470	20.470	9,032
2026-05-07	20.455	20.790	20.283	20.283	20.283	37,822
2026-05-06	20.270	20.690	20.270	20.535	20.535	150,992
2026-05-05	19.470	20.310	19.160	20.283	20.283	114,503
2026-05-01	19.765	19.765	19.765	19.765	19.765	0
2026-04-30	19.715	19.845	19.440	19.765	19.765	33,915

← NewerPage 2 of 5 · 253 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.