Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.049 | 5.138 | 5.026 | 5.073 | 4.427 | 1,351,382 |
| 2024-08-30 | 4.953 | 5.084 | 4.953 | 5.075 | 4.429 | 1,609,230 |
| 2024-08-29 | 4.952 | 4.995 | 4.934 | 4.974 | 4.341 | 1,336,337 |
| 2024-08-28 | 4.988 | 5.008 | 4.905 | 4.931 | 4.303 | 1,538,371 |
| 2024-08-27 | 4.948 | 4.996 | 4.922 | 4.948 | 4.318 | 788,558 |
| 2024-08-23 | 4.948 | 5.004 | 4.948 | 4.961 | 4.329 | 654,699 |
| 2024-08-22 | 4.953 | 4.968 | 4.887 | 4.943 | 4.314 | 391,167 |
| 2024-08-21 | 4.970 | 4.980 | 4.909 | 4.980 | 4.346 | 571,520 |
| 2024-08-20 | 5.029 | 5.040 | 4.923 | 4.972 | 4.339 | 941,748 |
| 2024-08-19 | 4.951 | 5.060 | 4.882 | 5.057 | 4.413 | 1,563,711 |
| 2024-08-16 | 4.896 | 4.952 | 4.846 | 4.922 | 4.296 | 2,238,442 |
| 2024-08-15 | 4.785 | 4.785 | 4.785 | 4.785 | 4.176 | 0 |
| 2024-08-14 | 4.766 | 4.811 | 4.752 | 4.777 | 4.169 | 1,178,275 |
| 2024-08-13 | 4.796 | 4.796 | 4.670 | 4.670 | 4.075 | 2,281,617 |
| 2024-08-12 | 4.808 | 4.832 | 4.757 | 4.761 | 4.155 | 1,024,603 |
| 2024-08-09 | 4.771 | 4.848 | 4.736 | 4.777 | 4.169 | 1,404,523 |
| 2024-08-08 | 4.659 | 4.770 | 4.565 | 4.754 | 4.149 | 1,184,585 |
| 2024-08-07 | 4.709 | 4.788 | 4.546 | 4.706 | 4.107 | 1,841,509 |
| 2024-08-06 | 4.857 | 4.892 | 4.630 | 4.685 | 4.088 | 878,914 |
| 2024-08-05 | 4.786 | 4.786 | 4.516 | 4.738 | 4.135 | 577,602 |
| 2024-08-02 | 4.965 | 5.050 | 4.870 | 4.878 | 4.257 | 906,877 |
| 2024-08-01 | 5.384 | 5.384 | 5.120 | 5.169 | 4.511 | 909,403 |
| 2024-07-31 | 5.490 | 5.530 | 5.362 | 5.395 | 4.708 | 687,029 |
| 2024-07-30 | 5.383 | 5.518 | 5.346 | 5.468 | 4.772 | 402,831 |
| 2024-07-29 | 5.413 | 5.490 | 5.354 | 5.354 | 4.673 | 375,020 |
| 2024-07-26 | 5.435 | 5.466 | 5.382 | 5.446 | 4.753 | 279,499 |
| 2024-07-25 | 5.494 | 5.494 | 5.378 | 5.417 | 4.728 | 839,060 |
| 2024-07-24 | 5.423 | 5.506 | 5.330 | 5.476 | 4.779 | 910,900 |
| 2024-07-23 | 5.471 | 5.486 | 5.390 | 5.413 | 4.724 | 321,107 |
| 2024-07-22 | 5.300 | 5.448 | 5.300 | 5.398 | 4.711 | 185,180 |
| 2024-07-19 | 5.261 | 5.282 | 5.204 | 5.251 | 4.583 | 56,243 |
| 2024-07-18 | 5.234 | 5.286 | 5.234 | 5.286 | 4.613 | 59,875 |
| 2024-07-17 | 5.206 | 5.272 | 5.188 | 5.208 | 4.545 | 161,979 |
| 2024-07-16 | 5.141 | 5.226 | 5.080 | 5.216 | 4.552 | 155,991 |
| 2024-07-15 | 5.150 | 5.150 | 5.050 | 5.132 | 4.479 | 157,732 |
| 2024-07-12 | 5.200 | 5.218 | 5.160 | 5.190 | 4.529 | 106,122 |
| 2024-07-11 | 5.294 | 5.330 | 5.196 | 5.244 | 4.577 | 92,872 |
| 2024-07-10 | 5.274 | 5.310 | 5.214 | 5.284 | 4.611 | 269,472 |
| 2024-07-09 | 5.321 | 5.346 | 5.214 | 5.232 | 4.566 | 367,981 |
| 2024-07-08 | 5.097 | 5.398 | 5.064 | 5.298 | 4.624 | 741,751 |
| 2024-07-05 | 5.109 | 5.162 | 5.034 | 5.086 | 4.439 | 177,402 |
| 2024-07-04 | 5.079 | 5.166 | 5.074 | 5.098 | 4.449 | 224,005 |
| 2024-07-03 | 4.949 | 5.140 | 4.891 | 5.071 | 4.425 | 868,008 |
| 2024-07-02 | 4.967 | 5.024 | 4.867 | 4.867 | 4.248 | 297,584 |
| 2024-07-01 | 4.888 | 4.985 | 4.888 | 4.956 | 4.325 | 723,726 |
| 2024-06-28 | 4.805 | 4.830 | 4.704 | 4.704 | 4.105 | 351,736 |
| 2024-06-27 | 4.861 | 4.914 | 4.800 | 4.847 | 4.230 | 190,641 |
| 2024-06-26 | 4.831 | 4.883 | 4.803 | 4.849 | 4.231 | 176,375 |
| 2024-06-25 | 4.796 | 4.915 | 4.790 | 4.806 | 4.194 | 200,491 |
| 2024-06-24 | 4.631 | 4.829 | 4.631 | 4.824 | 4.210 | 1,206,241 |
| 2024-06-21 | 4.653 | 4.653 | 4.500 | 4.589 | 4.005 | 1,235,964 |
| 2024-06-20 | 4.586 | 4.651 | 4.563 | 4.613 | 4.026 | 90,956 |
| 2024-06-19 | 4.595 | 4.605 | 4.536 | 4.555 | 3.975 | 85,549 |
| 2024-06-18 | 4.458 | 4.583 | 4.458 | 4.575 | 3.993 | 132,078 |
| 2024-06-17 | 4.357 | 4.468 | 4.357 | 4.424 | 3.861 | 184,245 |
| 2024-06-14 | 4.521 | 4.521 | 4.267 | 4.365 | 3.809 | 682,179 |
| 2024-06-13 | 4.666 | 4.666 | 4.519 | 4.552 | 3.972 | 108,042 |
| 2024-06-12 | 4.721 | 4.785 | 4.669 | 4.688 | 4.091 | 327,859 |
| 2024-06-11 | 4.855 | 4.867 | 4.670 | 4.716 | 4.116 | 376,721 |
| 2024-06-10 | 4.908 | 4.979 | 4.827 | 4.858 | 4.239 | 151,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.5600 EUR |
| 2025-11-24 | 0.1000 EUR |
| 2025-05-19 | 0.6000 EUR |
| 2024-05-20 | 0.3000 EUR |
| 2023-05-22 | 0.1200 EUR |
| 2022-05-23 | 0.0600 EUR |
| 2021-05-24 | 0.0400 EUR |
| 2019-05-20 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.