Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	20.328	20.375	20.100	20.368	19.076	22,125
2025-05-19	20.510	20.510	20.235	20.430	19.135	90,716
2025-05-16	21.045	21.070	20.850	21.035	19.177	100,093
2025-05-15	21.250	21.250	20.880	20.905	19.059	237,258
2025-05-14	21.060	21.200	20.810	21.125	19.259	381,529
2025-05-13	20.875	21.340	20.750	21.185	19.314	81,023
2025-05-12	20.735	21.770	20.520	20.960	19.109	6,594,354
2025-05-09	19.340	20.590	19.340	20.460	18.653	7,239,384
2025-05-08	18.925	19.428	18.905	19.293	17.589	98,859
2025-05-07	18.705	18.978	18.705	18.900	17.231	53,450
2025-05-06	18.510	18.808	18.440	18.733	17.078	95,018
2025-05-02	17.990	18.420	17.870	18.185	16.579	36,263
2025-05-01	17.890	17.890	17.890	17.890	16.310	0
2025-04-30	18.390	18.585	17.735	17.890	16.310	394,871
2025-04-29	17.545	18.550	17.510	18.353	16.732	254,935
2025-04-28	17.590	17.975	17.455	17.538	15.989	198,022
2025-04-25	16.645	17.660	16.645	17.530	15.982	276,137
2025-04-24	16.090	16.605	16.055	16.560	15.097	51,457
2025-04-23	16.020	16.220	16.020	16.155	14.728	121,645
2025-04-22	15.645	15.790	15.585	15.648	14.265	25,111
2025-04-17	15.638	15.820	15.520	15.628	14.247	31,023
2025-04-16	15.688	15.690	15.470	15.643	14.261	932,583
2025-04-15	15.260	15.780	15.260	15.623	14.243	136,283
2025-04-14	14.915	15.355	14.915	15.303	13.951	759,934
2025-04-11	14.790	14.790	14.300	14.565	13.279	69,275
2025-04-10	14.585	15.850	14.585	14.855	13.543	233,067
2025-04-09	13.893	14.190	13.800	14.063	12.820	61,774
2025-04-08	14.163	14.800	13.930	14.475	13.197	199,115
2025-04-07	14.750	14.750	13.210	14.075	12.832	281,926
2025-04-04	16.430	16.430	14.590	14.888	13.573	365,323
2025-04-03	16.985	16.985	16.570	16.710	15.234	109,344
2025-04-02	17.605	17.605	17.100	17.250	15.726	60,866
2025-04-01	17.313	17.630	17.225	17.535	15.986	121,958
2025-03-31	17.670	17.670	17.165	17.203	15.683	109,671
2025-03-28	17.903	17.960	17.625	17.835	16.260	99,759
2025-03-27	17.760	18.165	17.550	18.085	16.488	219,574
2025-03-26	18.078	18.265	17.885	18.018	16.426	78,903
2025-03-25	17.975	18.200	17.940	18.110	16.510	229,099
2025-03-24	17.880	18.120	17.880	17.915	16.333	70,629
2025-03-21	18.028	18.090	17.800	18.013	16.422	103,600
2025-03-20	18.045	18.150	17.605	17.850	16.273	138,466
2025-03-19	17.855	18.325	17.815	18.025	16.433	219,744
2025-03-18	17.603	17.940	17.590	17.800	16.228	153,215
2025-03-17	17.125	17.615	17.125	17.508	15.961	1,232,931
2025-03-14	16.903	17.130	16.775	17.008	15.505	104,942
2025-03-13	16.923	17.175	16.830	16.965	15.467	99,736
2025-03-12	16.740	17.090	16.740	16.998	15.496	50,299
2025-03-11	17.103	17.105	16.580	16.740	15.261	110,687
2025-03-10	17.375	17.555	17.025	17.125	15.612	90,378
2025-03-07	17.465	17.470	17.220	17.315	15.786	155,452
2025-03-06	17.360	17.690	17.300	17.390	15.854	139,954
2025-03-05	17.023	17.470	17.005	17.390	15.854	230,438
2025-03-04	17.195	17.195	16.715	16.765	15.284	114,254
2025-03-03	17.165	17.400	16.970	17.398	15.861	149,911
2025-02-28	17.093	17.205	16.955	17.205	15.685	88,470
2025-02-27	17.020	17.150	16.940	16.983	15.483	71,377
2025-02-26	16.943	17.115	16.915	16.958	15.460	899,798
2025-02-25	16.640	16.990	16.455	16.830	15.344	469,920
2025-02-24	16.618	16.755	16.350	16.503	15.045	82,199
2025-02-21	16.510	16.550	16.435	16.498	15.040	71,658

← NewerPage 7 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.