Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	10.348	10.350	10.265	10.338	7.531	126,148
2022-01-19	10.290	10.350	10.220	10.258	7.473	138,349
2022-01-18	10.333	10.380	10.260	10.308	7.509	47,401
2022-01-17	10.410	10.435	10.280	10.390	7.569	33,160
2022-01-14	10.395	10.440	10.270	10.383	7.564	33,061
2022-01-13	10.558	10.595	10.495	10.580	7.708	116,007
2022-01-12	10.490	10.620	10.470	10.575	7.704	93,686
2022-01-11	10.408	10.465	10.385	10.400	7.577	190,327
2022-01-10	10.393	10.420	10.320	10.365	7.551	94,834
2022-01-07	10.348	10.385	10.250	10.355	7.544	266,246
2022-01-06	10.290	10.415	10.255	10.383	7.564	28,751
2022-01-05	10.405	10.430	10.330	10.375	7.558	375,622
2022-01-04	10.245	10.440	10.235	10.350	7.540	338,258
2021-12-31	10.037	10.037	10.037	10.037	7.312	0
2021-12-30	10.035	10.130	10.010	10.037	7.312	61,703
2021-12-29	10.067	10.095	10.045	10.067	7.334	26,577
2021-12-24	9.899	9.899	9.899	9.899	7.212	0
2021-12-23	9.899	9.922	9.860	9.899	7.212	30,669
2021-12-22	9.832	9.918	9.782	9.813	7.149	13,723
2021-12-21	9.782	9.834	9.632	9.716	7.078	135,829
2021-12-20	9.812	9.818	9.628	9.683	7.054	80,265
2021-12-17	10.020	10.135	9.990	10.072	7.338	31,312
2021-12-16	10.045	10.165	10.045	10.060	7.328	164,215
2021-12-15	10.033	10.085	9.978	10.055	7.325	60,680
2021-12-14	9.970	10.073	9.940	10.015	7.296	173,602
2021-12-13	10.057	10.135	9.912	9.976	7.268	67,529
2021-12-10	10.025	10.110	10.025	10.060	7.328	20,299
2021-12-09	10.135	10.135	10.035	10.094	7.354	38,865
2021-12-08	10.174	10.220	10.105	10.210	7.438	286,863
2021-12-07	10.090	10.235	9.990	10.218	7.444	94,158
2021-12-06	9.900	10.045	9.900	9.997	7.283	74,480
2021-12-03	9.867	9.867	9.867	9.867	7.188	47,332
2021-12-02	9.728	9.860	9.728	9.830	7.161	32,169
2021-12-01	9.846	9.870	9.776	9.866	7.187	34,582
2021-11-30	9.646	9.844	9.620	9.800	7.139	255,351
2021-11-29	9.668	9.794	9.630	9.763	7.112	30,742
2021-11-26	9.781	10.481	9.560	9.572	6.973	2,395,424
2021-11-25	9.995	10.060	9.995	10.055	7.325	23,384
2021-11-24	9.941	9.974	9.828	9.859	7.182	31,623
2021-11-23	10.077	10.090	9.902	9.954	7.251	53,904
2021-11-22	9.982	10.205	9.982	10.102	7.359	252,904
2021-11-19	10.680	10.710	10.400	10.503	7.170	46,638
2021-11-18	10.625	10.705	10.618	10.665	7.281	122,837
2021-11-17	10.715	10.725	10.600	10.653	7.273	40,168
2021-11-16	10.823	10.845	10.695	10.735	7.329	73,293
2021-11-15	10.813	10.870	10.810	10.813	7.382	221,753
2021-11-12	10.838	10.845	10.765	10.835	7.397	191,480
2021-11-11	10.758	10.830	10.725	10.773	7.355	107,556
2021-11-10	10.733	10.785	10.665	10.743	7.334	113,188
2021-11-09	10.790	10.805	10.710	10.763	7.348	103,979
2021-11-08	10.833	10.840	10.760	10.793	7.368	141,021
2021-11-05	10.653	10.875	10.650	10.783	7.362	326,981
2021-11-04	10.695	10.745	10.575	10.593	7.232	214,597
2021-11-03	10.515	10.680	10.495	10.653	7.273	321,581
2021-11-02	10.470	10.540	10.430	10.505	7.172	108,439
2021-11-01	10.375	10.530	10.335	10.485	7.158	128,480
2021-10-29	10.345	10.345	10.215	10.320	7.046	165,474
2021-10-28	10.445	10.520	10.360	10.380	7.087	471,939
2021-10-27	10.435	10.615	10.435	10.490	7.162	311,302
2021-10-26	10.415	10.480	10.400	10.410	7.107	100,013

← NewerPage 21 of 22 · 1,268 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.