Mediobanca Banca di Credito Finanziario SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	14.100	14.125	13.880	13.930	12.700	2,313,718
2024-11-22	13.995	14.790	13.790	14.030	12.791	36,134
2024-11-21	13.998	14.000	13.810	13.985	12.750	148,590
2024-11-20	14.145	14.165	14.005	14.020	12.782	28,751
2024-11-19	14.313	14.320	13.885	14.018	12.779	57,252
2024-11-18	14.323	14.425	14.140	14.175	12.923	81,546
2024-11-15	14.438	14.890	14.400	14.883	13.057	173,157
2024-11-14	14.413	14.535	14.410	14.475	12.700	88,311
2024-11-13	14.300	14.500	14.245	14.425	12.656	354,298
2024-11-12	14.655	14.655	14.195	14.283	12.531	612,196
2024-11-11	15.458	15.760	15.455	15.655	13.735	6,029,419
2024-11-08	15.345	15.345	15.085	15.310	13.433	102,617
2024-11-07	15.393	15.440	15.275	15.330	13.450	31,401
2024-11-06	15.353	15.645	15.195	15.263	13.391	63,368
2024-11-05	15.385	15.395	15.220	15.355	13.472	50,175
2024-11-04	15.308	15.400	15.295	15.323	13.444	24,651
2024-11-01	15.210	15.355	15.185	15.353	13.470	7,225
2024-10-31	15.250	15.255	15.070	15.085	13.235	73,235
2024-10-30	15.375	15.375	15.090	15.190	13.327	29,016
2024-10-29	15.465	15.530	15.355	15.360	13.476	17,876
2024-10-28	15.495	15.530	15.245	15.328	13.448	151,456
2024-10-25	15.460	15.485	15.340	15.460	13.564	13,504
2024-10-24	15.630	15.630	15.460	15.570	13.661	15,038
2024-10-23	15.795	15.795	15.575	15.628	13.711	15,098
2024-10-22	15.935	15.935	15.720	15.875	13.928	17,188
2024-10-21	16.160	16.160	15.905	15.955	13.998	116,193
2024-10-18	15.805	16.180	15.775	16.170	14.187	1,108,767
2024-10-17	15.725	15.910	15.725	15.765	13.832	75,569
2024-10-16	15.675	15.780	15.540	15.770	13.836	52,917
2024-10-15	15.560	15.745	15.560	15.653	13.733	79,174
2024-10-14	15.370	15.580	15.370	15.443	13.549	75,928
2024-10-11	15.293	15.425	15.270	15.333	13.452	58,373
2024-10-10	15.260	15.365	15.215	15.353	13.470	46,918
2024-10-09	15.143	15.265	15.070	15.155	13.297	112,282
2024-10-08	15.110	15.190	14.960	15.105	13.253	23,067
2024-10-07	15.063	15.175	14.965	15.048	13.202	58,937
2024-10-04	14.780	15.045	14.735	14.988	13.150	33,650
2024-10-03	14.985	14.985	14.735	14.805	12.989	62,062
2024-10-02	15.125	15.125	14.890	14.990	13.152	86,078
2024-10-01	15.353	15.410	14.995	15.038	13.193	61,842
2024-09-30	15.378	15.415	15.235	15.378	13.492	101,497
2024-09-27	15.443	15.485	15.330	15.405	13.516	58,587
2024-09-26	15.268	15.445	15.195	15.405	13.516	70,204
2024-09-25	15.205	15.240	15.060	15.128	13.272	76,822
2024-09-24	15.308	15.390	15.200	15.323	13.444	333,857
2024-09-23	15.355	15.415	15.215	15.260	13.389	26,555
2024-09-20	15.353	15.415	15.240	15.390	13.503	95,815
2024-09-19	15.315	15.360	15.135	15.235	13.367	61,464
2024-09-18	15.105	15.250	15.105	15.165	13.305	29,158
2024-09-17	14.960	15.145	14.960	15.145	13.288	36,253
2024-09-16	14.870	14.945	14.750	14.935	13.104	21,368
2024-09-13	14.768	14.890	14.710	14.778	12.965	24,939
2024-09-12	14.895	14.895	14.640	14.660	12.862	16,379
2024-09-11	14.960	14.975	14.590	14.645	12.849	83,509
2024-09-10	15.160	15.270	14.905	15.045	13.200	39,251
2024-09-09	14.973	15.235	14.970	15.143	13.286	233,783
2024-09-06	15.090	15.125	14.890	15.055	13.209	27,061
2024-09-05	14.900	15.155	14.890	15.060	13.213	19,476
2024-09-04	15.028	15.100	14.855	14.990	13.152	30,190
2024-09-03	15.353	15.375	15.040	15.040	13.196	23,146

← NewerPage 9 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.