Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.845	19.880	19.715	19.875	19.875	53,690
2026-04-28	19.810	20.140	19.810	19.868	19.868	32,988
2026-04-27	19.713	19.740	19.490	19.615	19.615	53,738
2026-04-24	19.788	19.788	19.510	19.788	19.788	56,815
2026-04-23	19.805	20.150	19.275	19.878	19.878	28,393
2026-04-22	20.000	20.000	19.490	19.593	19.593	44,155
2026-04-21	20.130	20.570	19.895	20.045	20.045	190,950
2026-04-20	19.815	20.260	19.770	19.918	19.918	136,809
2026-04-17	19.735	20.790	19.705	20.610	19.980	284,475
2026-04-16	19.500	20.220	19.045	19.703	19.100	262,623
2026-04-15	18.333	19.400	18.320	19.375	18.783	299,302
2026-04-14	18.035	18.390	17.790	18.385	17.823	1,513,130
2026-04-13	17.828	17.980	17.650	17.975	17.426	42,592
2026-04-10	17.685	18.160	17.685	17.995	17.445	261,802
2026-04-09	17.523	17.745	17.520	17.745	17.203	106,200
2026-04-08	17.318	17.815	17.305	17.470	16.936	223,559
2026-04-07	16.500	16.810	16.440	16.578	16.071	54,220
2026-04-02	16.660	16.660	16.340	16.555	16.049	265,221
2026-04-01	17.230	17.230	16.915	16.970	16.451	115,822
2026-03-31	16.510	16.585	16.390	16.460	15.957	82,329
2026-03-30	16.493	16.670	16.300	16.345	15.845	137,057
2026-03-27	16.750	16.990	16.650	16.818	16.303	78,378
2026-03-26	16.623	16.885	16.295	16.885	16.369	99,693
2026-03-25	16.450	16.990	16.450	16.823	16.308	2,133,903
2026-03-24	16.255	16.345	15.970	16.200	15.705	80,041
2026-03-23	15.563	16.415	15.190	15.988	15.499	181,424
2026-03-20	15.663	16.100	15.460	15.645	15.167	1,784,465
2026-03-19	15.845	15.845	15.340	15.500	15.026	583,194
2026-03-18	16.050	16.555	16.050	16.153	15.659	7,438,337
2026-03-17	15.838	16.165	15.685	16.065	15.574	109,575
2026-03-16	15.785	15.915	15.640	15.720	15.240	122,760
2026-03-13	15.655	16.010	15.445	15.798	15.315	96,033
2026-03-12	16.315	16.325	15.610	15.865	15.380	202,140
2026-03-11	16.210	16.875	16.055	16.543	16.037	1,598,732
2026-03-10	15.880	16.285	15.880	16.218	15.722	114,709
2026-03-09	15.595	15.595	14.975	15.595	15.118	92,813
2026-03-06	16.175	16.265	15.345	15.578	15.101	184,550
2026-03-05	16.800	16.835	16.065	16.268	15.770	90,875
2026-03-04	16.790	16.965	16.195	16.738	16.226	206,005
2026-03-03	17.615	17.685	16.930	17.073	16.551	142,157
2026-03-02	18.120	18.120	17.570	18.075	17.523	136,732
2026-02-27	19.610	19.900	18.415	18.628	18.058	178,196
2026-02-26	19.590	19.885	19.420	19.748	19.144	94,081
2026-02-25	18.915	19.650	18.915	19.475	18.880	205,792
2026-02-24	19.025	19.025	18.650	18.768	18.194	87,719
2026-02-23	19.473	19.635	19.125	19.320	18.729	143,531
2026-02-20	19.078	19.700	19.060	19.483	18.887	116,678
2026-02-19	19.160	19.735	18.790	18.945	18.366	250,705
2026-02-18	19.175	19.775	19.175	19.285	18.696	4,300,405
2026-02-17	17.978	18.365	17.770	18.075	17.523	69,139
2026-02-16	17.908	18.135	17.660	17.825	17.280	38,208
2026-02-13	18.205	18.325	17.660	17.770	17.227	45,681
2026-02-12	18.480	18.885	18.005	18.045	17.493	111,927
2026-02-11	18.885	18.885	18.275	18.413	17.850	82,443
2026-02-10	18.950	19.680	18.950	19.023	18.441	235,432
2026-02-09	18.795	19.155	18.695	19.038	18.456	100,599
2026-02-06	18.603	19.100	18.250	19.033	18.451	77,985
2026-02-05	19.000	19.200	18.315	18.475	17.910	173,008
2026-02-04	18.395	19.370	18.395	18.945	18.366	929,961
2026-02-03	18.068	18.200	17.760	17.878	17.331	48,883

← NewerPage 3 of 22 · 1,265 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.