Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	16.713	16.740	16.330	16.455	15.412	235,569
2025-11-05	16.413	16.935	16.355	16.905	15.833	114,794
2025-11-04	16.485	16.633	16.320	16.633	15.578	132,783
2025-11-03	16.560	16.885	16.560	16.760	15.698	141,825
2025-10-31	16.638	16.710	16.435	16.460	15.417	73,112
2025-10-30	16.790	16.790	16.450	16.585	15.534	86,579
2025-10-29	16.725	16.930	16.660	16.865	15.796	195,794
2025-10-28	16.538	16.730	16.370	16.583	15.531	125,157
2025-10-27	16.270	16.540	16.165	16.485	15.440	107,675
2025-10-24	16.083	16.260	15.985	16.205	15.178	82,847
2025-10-23	16.235	16.305	15.975	16.040	15.023	95,176
2025-10-22	16.260	16.260	16.060	16.198	15.171	72,161
2025-10-21	16.255	16.450	16.200	16.255	15.225	62,475
2025-10-20	16.075	16.230	16.075	16.208	15.180	105,390
2025-10-17	15.893	16.005	15.790	16.005	14.990	87,950
2025-10-16	16.060	16.300	15.975	16.255	15.225	41,113
2025-10-15	16.400	16.470	15.950	16.080	15.061	107,240
2025-10-14	16.263	16.390	15.920	16.158	15.133	114,033
2025-10-13	16.403	16.500	16.140	16.285	15.253	125,044
2025-10-10	16.653	16.765	16.335	16.340	15.304	141,607
2025-10-09	16.845	16.845	16.590	16.615	15.562	111,703
2025-10-08	16.628	16.905	16.480	16.893	15.822	238,134
2025-10-07	16.756	16.756	16.500	16.588	15.536	187,243
2025-10-06	16.433	16.950	16.265	16.898	15.826	306,190
2025-10-03	16.650	16.785	16.240	16.480	15.435	461,654
2025-10-02	17.503	17.535	16.400	16.405	15.365	538,045
2025-10-01	17.253	17.650	17.075	17.505	16.395	510,167
2025-09-30	18.555	18.555	17.460	17.518	16.407	4,208,096
2025-09-29	18.950	19.025	18.410	18.545	17.369	340,650
2025-09-26	19.010	19.260	18.915	19.210	17.992	204,136
2025-09-25	19.225	19.390	18.950	19.193	17.976	93,845
2025-09-24	19.520	19.520	19.060	19.285	18.063	302,422
2025-09-23	20.680	20.680	19.590	19.793	18.538	526,334
2025-09-22	20.740	20.970	20.560	20.770	19.453	408,554
2025-09-19	21.185	21.270	20.870	21.015	19.683	2,849,776
2025-09-18	21.180	21.860	21.180	21.400	20.043	1,090,093
2025-09-17	21.400	21.690	20.900	21.145	19.805	684,724
2025-09-16	21.940	21.940	21.440	21.525	20.161	4,353,899
2025-09-15	22.000	22.350	21.622	22.150	20.746	26,800,751
2025-09-12	21.260	22.100	21.250	22.035	20.638	3,291,433
2025-09-11	20.945	21.630	20.710	21.360	20.006	3,467,572
2025-09-10	20.665	21.150	20.580	20.890	19.566	1,895,229
2025-09-09	19.743	20.700	19.720	20.495	19.196	2,400,854
2025-09-08	19.315	19.545	19.315	19.433	18.201	1,285,678
2025-09-05	19.238	19.500	19.010	19.320	18.095	1,698,347
2025-09-04	19.760	19.835	19.010	19.305	18.081	926,601
2025-09-03	20.235	20.700	19.710	19.948	18.683	685,846
2025-09-02	20.665	20.800	20.090	20.263	18.978	1,710,733
2025-09-01	20.700	20.998	20.550	20.625	19.318	363,252
2025-08-29	20.685	20.730	20.500	20.615	19.308	76,837
2025-08-28	20.720	20.970	20.600	20.755	19.439	156,651
2025-08-27	21.090	21.090	20.420	20.600	19.294	391,247
2025-08-26	21.320	21.340	20.980	21.095	19.758	3,531,359
2025-08-22	20.980	21.590	20.900	21.580	20.212	749,140
2025-08-21	21.200	21.430	20.900	20.995	19.664	482,787
2025-08-20	21.470	21.490	21.270	21.345	19.992	122,480
2025-08-19	21.270	21.650	21.270	21.540	20.175	262,493
2025-08-18	21.280	21.560	21.030	21.095	19.758	120,970
2025-08-15	21.270	21.270	21.270	21.270	19.922	0
2025-08-14	21.190	21.440	21.190	21.270	19.922	191,945

← NewerPage 5 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.