Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.886 | 4.945 | 4.821 | 4.928 | 4.301 | 164,776 |
| 2024-06-06 | 4.803 | 4.916 | 4.685 | 4.894 | 4.271 | 293,254 |
| 2024-06-05 | 4.795 | 4.812 | 4.730 | 4.769 | 4.162 | 256,967 |
| 2024-06-04 | 4.903 | 4.919 | 4.692 | 4.791 | 4.181 | 388,746 |
| 2024-06-03 | 4.946 | 5.006 | 4.931 | 4.931 | 4.303 | 48,843 |
| 2024-05-31 | 4.978 | 5.040 | 4.911 | 4.938 | 4.310 | 316,325 |
| 2024-05-30 | 4.793 | 4.988 | 4.782 | 4.976 | 4.343 | 323,460 |
| 2024-05-29 | 4.901 | 4.922 | 4.778 | 4.778 | 4.169 | 152,041 |
| 2024-05-28 | 4.830 | 4.956 | 4.822 | 4.889 | 4.267 | 203,698 |
| 2024-05-24 | 4.787 | 4.829 | 4.726 | 4.815 | 4.202 | 76,853 |
| 2024-05-23 | 4.833 | 4.858 | 4.726 | 4.844 | 4.227 | 141,217 |
| 2024-05-22 | 4.852 | 4.888 | 4.798 | 4.803 | 4.191 | 110,602 |
| 2024-05-21 | 4.901 | 4.907 | 4.773 | 4.813 | 4.200 | 863,408 |
| 2024-05-20 | 5.037 | 5.110 | 4.887 | 4.909 | 4.284 | 1,443,453 |
| 2024-05-17 | 5.198 | 5.308 | 5.162 | 5.251 | 4.321 | 1,094,687 |
| 2024-05-16 | 5.037 | 5.202 | 5.006 | 5.162 | 4.248 | 1,137,099 |
| 2024-05-15 | 4.988 | 5.090 | 4.966 | 5.015 | 4.127 | 1,130,477 |
| 2024-05-14 | 4.764 | 4.994 | 4.759 | 4.967 | 4.087 | 584,658 |
| 2024-05-13 | 4.756 | 4.756 | 4.673 | 4.729 | 3.891 | 81,721 |
| 2024-05-10 | 4.761 | 4.815 | 4.725 | 4.773 | 3.927 | 204,390 |
| 2024-05-09 | 4.674 | 4.784 | 4.547 | 4.779 | 3.932 | 4,026,802 |
| 2024-05-08 | 4.954 | 5.016 | 4.865 | 4.897 | 4.029 | 1,293,031 |
| 2024-05-07 | 4.838 | 4.944 | 4.838 | 4.899 | 4.031 | 545,861 |
| 2024-05-03 | 4.935 | 4.965 | 4.735 | 4.785 | 3.937 | 1,112,644 |
| 2024-05-02 | 4.922 | 4.971 | 4.897 | 4.922 | 4.050 | 898,068 |
| 2024-05-01 | 4.919 | 4.919 | 4.919 | 4.919 | 4.047 | 0 |
| 2024-04-30 | 4.830 | 4.946 | 4.798 | 4.919 | 4.047 | 740,861 |
| 2024-04-29 | 4.774 | 4.855 | 4.750 | 4.781 | 3.934 | 787,892 |
| 2024-04-26 | 4.729 | 4.823 | 4.729 | 4.787 | 3.939 | 781,092 |
| 2024-04-25 | 4.639 | 4.745 | 4.639 | 4.716 | 3.881 | 673,537 |
| 2024-04-24 | 4.673 | 4.724 | 4.616 | 4.617 | 3.799 | 912,638 |
| 2024-04-23 | 4.514 | 4.672 | 4.506 | 4.636 | 3.814 | 1,212,278 |
| 2024-04-22 | 4.447 | 4.523 | 4.384 | 4.486 | 3.691 | 924,858 |
| 2024-04-19 | 4.411 | 4.449 | 4.374 | 4.405 | 3.624 | 413,620 |
| 2024-04-18 | 4.340 | 4.425 | 4.334 | 4.407 | 3.626 | 911,494 |
| 2024-04-17 | 4.196 | 4.348 | 4.183 | 4.334 | 3.566 | 521,934 |
| 2024-04-16 | 4.237 | 4.237 | 4.175 | 4.230 | 3.481 | 179,336 |
| 2024-04-15 | 4.329 | 4.344 | 4.259 | 4.281 | 3.523 | 167,575 |
| 2024-04-12 | 4.296 | 4.335 | 4.247 | 4.252 | 3.498 | 168,388 |
| 2024-04-11 | 4.463 | 4.467 | 4.182 | 4.291 | 3.531 | 723,366 |
| 2024-04-10 | 4.371 | 4.486 | 4.329 | 4.469 | 3.677 | 1,446,857 |
| 2024-04-09 | 4.451 | 4.466 | 4.346 | 4.365 | 3.592 | 94,216 |
| 2024-04-08 | 4.376 | 4.443 | 4.376 | 4.443 | 3.656 | 80,078 |
| 2024-04-05 | 4.401 | 4.409 | 4.291 | 4.357 | 3.585 | 147,710 |
| 2024-04-04 | 4.484 | 4.500 | 4.443 | 4.483 | 3.688 | 1,255,575 |
| 2024-04-03 | 4.397 | 4.485 | 4.397 | 4.454 | 3.665 | 117,391 |
| 2024-04-02 | 4.384 | 4.433 | 4.337 | 4.342 | 3.573 | 243,849 |
| 2024-03-28 | 4.370 | 4.387 | 4.339 | 4.382 | 3.605 | 575,034 |
| 2024-03-27 | 4.447 | 4.473 | 4.342 | 4.362 | 3.589 | 381,754 |
| 2024-03-26 | 4.337 | 4.488 | 4.337 | 4.427 | 3.642 | 417,356 |
| 2024-03-25 | 4.236 | 4.333 | 4.221 | 4.322 | 3.556 | 608,402 |
| 2024-03-22 | 4.226 | 4.246 | 4.202 | 4.243 | 3.491 | 264,063 |
| 2024-03-21 | 4.235 | 4.311 | 4.173 | 4.212 | 3.466 | 267,014 |
| 2024-03-20 | 4.235 | 4.265 | 4.181 | 4.211 | 3.465 | 316,648 |
| 2024-03-19 | 4.118 | 4.238 | 4.117 | 4.226 | 3.477 | 338,098 |
| 2024-03-18 | 4.038 | 4.106 | 4.001 | 4.073 | 3.351 | 200,414 |
| 2024-03-15 | 3.970 | 4.068 | 3.968 | 4.048 | 3.331 | 506,345 |
| 2024-03-14 | 3.973 | 4.003 | 3.953 | 3.962 | 3.260 | 211,891 |
| 2024-03-13 | 4.000 | 4.060 | 3.975 | 4.010 | 3.299 | 539,400 |
| 2024-03-12 | 3.881 | 4.018 | 3.876 | 3.982 | 3.277 | 452,651 |
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.