Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	21.045	21.250	20.940	21.215	19.870	134,243
2025-08-12	20.950	21.140	20.850	20.950	19.622	252,850
2025-08-11	21.145	21.190	20.930	20.945	19.617	199,799
2025-08-08	20.910	21.190	20.890	21.130	19.791	187,900
2025-08-07	20.555	20.970	20.540	20.870	19.547	219,560
2025-08-06	19.993	20.750	19.935	20.560	19.257	560,560
2025-08-05	19.945	20.050	19.725	19.820	18.564	970,355
2025-08-04	18.965	19.700	18.965	19.460	18.226	247,144
2025-08-01	19.295	19.295	18.700	18.890	17.693	112,778
2025-07-31	19.383	19.460	18.775	19.323	18.098	668,466
2025-07-30	18.985	19.410	18.950	19.405	18.175	230,708
2025-07-29	18.850	19.080	18.850	19.078	17.868	194,828
2025-07-28	18.810	19.030	18.620	18.775	17.585	157,412
2025-07-25	18.760	18.820	18.580	18.690	17.505	46,069
2025-07-24	18.860	19.000	18.500	18.595	17.416	90,522
2025-07-23	18.685	19.105	18.685	18.685	17.501	231,771
2025-07-22	18.605	18.670	18.440	18.563	17.386	457,958
2025-07-21	18.445	18.635	18.305	18.598	17.419	116,820
2025-07-18	18.270	18.445	18.270	18.285	17.126	115,853
2025-07-17	18.308	18.340	18.125	18.303	17.142	115,409
2025-07-16	18.285	18.485	18.110	18.340	17.177	102,023
2025-07-15	18.178	18.445	18.155	18.245	17.088	115,806
2025-07-14	18.125	18.260	18.045	18.220	17.065	94,972
2025-07-11	18.448	18.490	18.085	18.255	17.098	282,940
2025-07-10	18.890	18.890	18.475	18.663	17.479	87,769
2025-07-09	18.695	18.935	18.695	18.913	17.714	105,373
2025-07-08	18.580	18.765	18.535	18.580	17.402	133,646
2025-07-07	18.535	18.660	18.470	18.553	17.376	174,570
2025-07-04	18.493	18.610	18.275	18.493	17.320	143,715
2025-07-03	18.518	18.590	18.395	18.520	17.346	144,389
2025-07-02	18.963	19.035	18.430	18.575	17.398	1,016,812
2025-07-01	19.215	19.250	18.910	19.020	17.814	814,093
2025-06-30	19.733	19.745	19.510	19.678	18.430	66,015
2025-06-27	19.620	19.930	19.440	19.453	18.219	155,009
2025-06-26	19.913	20.050	19.515	19.515	18.278	886,592
2025-06-25	20.005	20.050	19.775	19.903	18.641	74,921
2025-06-24	19.440	20.120	19.440	20.115	18.840	255,489
2025-06-23	19.085	19.350	18.985	19.140	17.927	1,621,823
2025-06-20	19.085	19.445	19.085	19.378	18.149	129,747
2025-06-19	19.215	19.215	18.920	18.988	17.784	90,272
2025-06-18	19.140	19.420	19.140	19.268	18.046	85,083
2025-06-17	19.335	19.335	19.035	19.200	17.983	517,632
2025-06-16	19.068	19.625	19.055	19.505	18.269	80,970
2025-06-13	19.185	19.185	19.025	19.083	17.873	61,177
2025-06-12	19.620	19.645	19.275	19.615	18.372	70,917
2025-06-11	19.595	19.675	19.480	19.480	18.245	29,415
2025-06-10	19.755	19.870	19.470	19.470	18.236	178,557
2025-06-09	19.928	20.010	19.805	19.948	18.683	98,596
2025-06-06	19.905	20.090	19.905	19.930	18.667	269,137
2025-06-05	19.550	20.000	19.550	19.878	18.617	167,795
2025-06-04	20.160	20.210	19.415	19.475	18.240	307,743
2025-06-03	20.795	20.920	19.915	20.060	18.788	576,319
2025-06-02	20.905	21.110	20.670	20.745	19.430	29,371
2025-05-30	21.045	21.160	20.865	20.950	19.622	73,753
2025-05-29	20.915	21.170	20.910	21.135	19.795	59,451
2025-05-28	20.570	21.010	20.570	20.845	19.524	80,007
2025-05-27	20.545	20.570	20.400	20.555	19.252	53,446
2025-05-23	20.530	20.730	19.845	20.303	19.016	74,938
2025-05-22	20.485	20.620	20.210	20.410	19.116	55,415
2025-05-21	20.390	20.580	20.390	20.425	19.130	20,636

← NewerPage 6 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.