Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	18.068	18.200	17.760	17.878	17.331	48,883
2026-02-02	17.528	17.990	17.475	17.950	17.401	106,647
2026-01-30	17.253	17.780	17.250	17.635	17.096	122,182
2026-01-29	17.045	17.670	16.915	17.260	16.732	131,222
2026-01-28	16.973	17.145	16.850	16.885	16.369	54,096
2026-01-27	17.175	17.195	16.675	17.030	16.509	64,250
2026-01-26	16.975	17.155	16.975	17.088	16.565	21,483
2026-01-23	17.440	17.440	16.935	17.023	16.502	36,537
2026-01-22	17.300	17.525	17.300	17.485	16.951	7,789
2026-01-21	17.000	17.205	16.895	17.205	16.679	60,691
2026-01-20	16.998	17.260	16.885	16.968	16.449	13,934
2026-01-19	17.085	17.085	16.600	17.008	16.488	37,834
2026-01-16	17.775	17.855	17.170	17.325	16.795	30,663
2026-01-15	18.105	18.105	17.785	17.850	17.304	25,105
2026-01-14	18.190	18.190	17.995	18.120	17.566	16,307
2026-01-13	18.203	18.405	18.070	18.225	17.668	34,265
2026-01-12	18.180	18.365	17.870	18.110	17.556	36,246
2026-01-09	17.955	18.235	17.955	18.178	17.622	20,314
2026-01-08	17.803	18.060	17.660	17.840	17.295	43,293
2026-01-07	17.938	17.940	17.680	17.878	17.331	23,095
2026-01-06	17.955	18.090	17.755	17.863	17.317	44,987
2026-01-05	18.028	18.235	17.935	17.935	17.387	66,762
2026-01-02	17.850	18.265	17.500	18.060	17.508	16,619
2025-12-31	17.803	17.803	17.803	17.803	17.258	0
2025-12-30	17.365	18.070	16.995	17.710	17.169	96,559
2025-12-29	17.425	17.540	17.340	17.405	16.873	13,759
2025-12-24	17.425	17.425	17.425	17.425	16.892	0
2025-12-23	17.480	17.480	17.385	17.423	16.890	36,695
2025-12-22	17.460	17.530	17.410	17.428	16.895	313,040
2025-12-19	17.403	17.480	17.275	17.348	16.817	1,297,267
2025-12-18	17.123	17.435	17.100	17.315	16.786	17,658
2025-12-17	17.123	17.335	17.045	17.133	16.609	28,843
2025-12-16	16.888	17.240	16.870	16.995	16.476	29,227
2025-12-15	16.710	16.938	16.705	16.938	16.420	28,443
2025-12-12	16.690	16.960	16.665	16.765	16.253	31,395
2025-12-11	16.638	16.770	16.515	16.753	16.240	18,941
2025-12-10	16.613	16.675	16.460	16.658	16.148	35,917
2025-12-09	16.650	16.785	16.540	16.715	16.204	15,742
2025-12-08	16.353	16.710	16.250	16.480	15.976	57,662
2025-12-05	16.570	16.605	16.265	16.388	15.887	53,513
2025-12-04	16.798	16.925	16.415	16.513	16.008	59,790
2025-12-03	16.695	17.090	16.690	16.795	16.282	240,260
2025-12-02	16.663	17.080	16.625	16.625	16.117	259,394
2025-12-01	16.805	16.980	16.450	16.590	16.083	124,407
2025-11-28	16.740	16.930	16.565	16.805	16.291	112,950
2025-11-27	17.125	17.260	16.250	16.740	16.228	265,592
2025-11-26	17.215	17.330	17.060	17.180	16.655	66,376
2025-11-25	16.685	17.275	16.685	17.213	16.686	125,070
2025-11-24	17.043	17.125	16.700	17.030	16.509	72,546
2025-11-21	17.720	17.720	17.300	17.425	16.320	156,502
2025-11-20	17.640	17.880	17.640	17.820	16.690	108,699
2025-11-19	17.485	17.610	17.200	17.573	16.459	119,547
2025-11-18	17.365	17.365	17.035	17.243	16.150	183,955
2025-11-17	17.693	18.035	17.585	17.615	16.498	209,394
2025-11-14	17.678	18.015	17.625	17.725	16.601	291,655
2025-11-13	17.978	18.170	17.700	17.873	16.740	379,941
2025-11-12	17.495	18.080	17.495	17.905	16.770	693,619
2025-11-11	17.218	17.580	17.070	17.498	16.388	1,205,954
2025-11-10	16.705	17.315	16.705	17.315	16.217	279,586
2025-11-07	16.440	17.010	16.440	16.550	15.501	238,718

← NewerPage 4 of 22 · 1,266 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.