Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	9.144	9.276	9.130	9.238	6.730	107,224
2022-04-13	8.947	9.144	8.876	9.062	6.602	176,890
2022-04-12	8.914	9.140	8.826	8.941	6.514	770,450
2022-04-11	9.008	9.128	8.982	9.041	6.586	748,415
2022-04-08	9.008	9.120	8.976	9.076	6.612	243,013
2022-04-07	8.985	9.064	8.848	8.889	6.476	279,860
2022-04-06	9.134	9.134	8.832	8.960	6.527	109,225
2022-04-05	9.304	9.332	9.108	9.175	6.684	136,343
2022-04-04	9.413	9.430	9.260	9.298	6.774	225,465
2022-04-01	9.262	9.448	9.186	9.403	6.850	373,636
2022-03-31	9.151	9.286	9.120	9.266	6.750	399,085
2022-03-30	9.156	9.224	9.084	9.108	6.635	372,217
2022-03-29	9.205	9.406	9.174	9.310	6.782	819,564
2022-03-28	9.078	9.342	9.062	9.176	6.685	419,253
2022-03-25	9.047	9.048	8.918	9.001	6.557	259,483
2022-03-24	9.053	9.154	8.990	9.126	6.648	186,169
2022-03-23	9.198	9.214	9.006	9.099	6.629	205,772
2022-03-22	9.134	9.272	9.134	9.264	6.749	147,493
2022-03-21	9.198	9.378	9.084	9.103	6.632	412,329
2022-03-18	9.085	9.289	9.036	9.198	6.701	222,129
2022-03-17	9.177	9.216	8.940	8.992	6.551	575,186
2022-03-16	8.728	9.186	8.728	9.091	6.623	185,281
2022-03-15	8.420	8.636	8.336	8.559	6.235	107,176
2022-03-14	8.312	8.524	8.312	8.508	6.198	197,356
2022-03-11	8.164	8.438	7.964	8.240	6.003	236,569
2022-03-10	8.579	8.586	8.098	8.134	5.926	187,627
2022-03-09	8.136	8.478	8.136	8.444	6.152	291,051
2022-03-08	7.591	8.058	7.586	7.889	5.747	1,045,754
2022-03-07	7.566	7.840	7.192	7.717	5.622	327,529
2022-03-04	8.474	8.474	7.898	7.903	5.757	615,773
2022-03-03	8.630	8.807	8.594	8.612	6.274	284,123
2022-03-02	8.521	8.712	8.470	8.690	6.331	356,489
2022-03-01	9.284	9.390	8.650	8.687	6.329	426,668
2022-02-28	9.161	9.338	9.034	9.296	6.772	198,389
2022-02-25	9.441	10.096	8.810	9.355	6.815	934,310
2022-02-24	9.512	9.632	9.248	9.287	6.766	252,911
2022-02-23	9.896	9.986	9.838	9.905	7.216	89,983
2022-02-22	9.796	9.970	9.790	9.894	7.208	52,040
2022-02-21	10.245	10.290	9.908	9.954	7.251	100,220
2022-02-18	10.157	10.255	10.130	10.194	7.426	75,822
2022-02-17	10.360	10.360	10.125	10.141	7.388	156,007
2022-02-16	10.415	10.520	10.330	10.383	7.564	76,162
2022-02-15	10.074	10.398	10.035	10.398	7.575	256,650
2022-02-14	10.223	10.235	9.884	10.131	7.381	453,750
2022-02-11	10.465	10.525	10.370	10.483	7.637	178,557
2022-02-10	10.543	10.660	10.500	10.605	7.726	204,041
2022-02-09	10.383	10.625	10.280	10.543	7.680	351,964
2022-02-08	10.080	10.398	10.080	10.398	7.575	152,272
2022-02-07	10.075	10.080	9.960	10.060	7.328	66,890
2022-02-04	10.345	10.365	10.010	10.102	7.359	610,951
2022-02-03	10.420	10.460	10.290	10.318	7.516	225,311
2022-02-02	10.343	10.490	10.325	10.488	7.640	150,449
2022-02-01	10.180	10.330	10.180	10.288	7.495	79,304
2022-01-31	10.208	10.225	10.065	10.084	7.346	113,127
2022-01-28	9.980	10.140	9.936	10.114	7.368	192,228
2022-01-27	9.777	10.053	9.738	10.053	7.323	59,446
2022-01-26	9.779	9.940	9.766	9.798	7.138	80,208
2022-01-25	9.859	9.888	9.636	9.789	7.131	82,399
2022-01-24	10.069	10.070	9.760	9.768	7.116	112,818
2022-01-21	10.179	10.240	10.055	10.114	7.368	63,141

← NewerPage 20 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.