Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	16.703	16.790	16.505	16.588	15.122	146,008
2025-02-19	16.935	17.015	16.635	16.748	15.268	81,636
2025-02-18	16.740	16.920	16.740	16.770	15.289	74,092
2025-02-17	16.788	16.870	16.595	16.753	15.273	165,304
2025-02-14	16.758	16.790	16.610	16.738	15.259	125,793
2025-02-13	16.958	17.065	16.760	16.838	15.350	136,762
2025-02-12	16.875	17.115	16.815	16.888	15.396	169,065
2025-02-11	16.443	17.065	16.425	17.055	15.549	396,503
2025-02-10	16.400	16.535	16.225	16.265	14.828	104,614
2025-02-07	16.310	16.495	16.305	16.400	14.951	176,107
2025-02-06	15.905	16.370	15.905	16.215	14.783	235,236
2025-02-05	15.783	15.875	15.760	15.775	14.382	210,007
2025-02-04	15.728	15.785	15.470	15.750	14.359	166,289
2025-02-03	15.860	15.860	15.565	15.748	14.357	183,474
2025-01-31	15.908	16.140	15.830	15.883	14.480	101,056
2025-01-30	15.928	15.960	15.735	15.870	14.468	324,149
2025-01-29	15.800	16.075	15.750	15.860	14.459	234,271
2025-01-28	16.445	16.520	15.780	15.785	14.391	1,153,070
2025-01-27	16.505	16.640	16.300	16.510	15.052	599,568
2025-01-24	15.725	16.410	15.595	16.408	14.958	2,563,052
2025-01-23	15.088	15.260	15.035	15.225	13.880	46,981
2025-01-22	15.350	15.355	15.090	15.195	13.853	52,442
2025-01-21	15.365	15.365	15.225	15.353	13.997	184,837
2025-01-20	15.310	15.530	15.310	15.515	14.145	43,466
2025-01-17	15.140	15.300	15.140	15.190	13.848	57,297
2025-01-16	15.100	15.230	15.100	15.215	13.871	43,559
2025-01-15	14.785	15.115	14.785	15.075	13.744	68,027
2025-01-14	14.565	14.710	14.565	14.565	13.279	79,340
2025-01-13	14.458	14.540	14.340	14.428	13.153	130,422
2025-01-10	14.585	14.635	14.505	14.603	13.313	22,543
2025-01-09	14.473	14.575	14.405	14.558	13.272	10,544
2025-01-08	14.490	14.545	14.325	14.325	13.060	203,636
2025-01-07	14.378	14.475	14.190	14.345	13.078	25,012
2025-01-06	14.163	14.380	14.120	14.368	13.099	16,566
2025-01-03	14.053	14.235	14.045	14.143	12.893	14,332
2025-01-02	14.143	14.210	13.895	14.080	12.836	24,558
2024-12-31	14.105	14.105	14.105	14.105	12.859	0
2024-12-30	13.995	14.180	13.995	14.105	12.859	33,252
2024-12-27	13.845	14.010	13.845	13.908	12.679	790
2024-12-24	13.833	13.833	13.833	13.833	12.611	0
2024-12-23	13.745	13.930	13.725	13.755	12.540	10,751
2024-12-20	13.785	13.785	13.620	13.745	12.531	4,532
2024-12-19	14.078	14.100	13.815	13.913	12.684	17,808
2024-12-18	14.353	14.353	14.240	14.353	13.085	54,013
2024-12-17	14.320	14.480	14.250	14.343	13.076	8,756
2024-12-16	14.355	14.515	14.300	14.388	13.117	42,160
2024-12-13	14.275	14.360	14.250	14.343	13.076	20,006
2024-12-12	14.310	14.330	14.220	14.310	13.046	16,283
2024-12-11	14.178	14.340	14.170	14.215	12.959	11,993
2024-12-10	14.155	14.220	14.065	14.173	12.921	23,645
2024-12-09	14.258	14.275	14.140	14.260	13.001	316,155
2024-12-06	14.075	14.285	14.010	14.193	12.939	120,133
2024-12-05	13.985	14.065	13.920	13.980	12.745	107,222
2024-12-04	13.833	14.060	13.795	13.998	12.761	3,060
2024-12-03	13.755	13.900	13.725	13.765	12.549	176,221
2024-12-02	13.688	13.860	13.650	13.700	12.490	389,795
2024-11-29	13.900	13.900	13.660	13.775	12.558	90,679
2024-11-28	13.950	14.015	13.918	13.918	12.688	23,165
2024-11-27	13.895	13.915	13.710	13.865	12.640	33,698
2024-11-26	14.000	14.000	13.880	13.925	12.695	24,555

← NewerPage 8 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.