Bper Banca SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 3.761 | 3.880 | 3.703 | 3.877 | 3.190 | 257,328 |
| 2024-03-08 | 3.772 | 3.820 | 3.772 | 3.785 | 3.114 | 318,076 |
| 2024-03-07 | 3.845 | 3.873 | 3.730 | 3.775 | 3.106 | 827,345 |
| 2024-03-06 | 3.811 | 3.860 | 3.808 | 3.832 | 3.153 | 1,256,308 |
| 2024-03-05 | 3.790 | 3.844 | 3.790 | 3.824 | 3.147 | 2,089,565 |
| 2024-03-04 | 3.788 | 3.812 | 3.706 | 3.805 | 3.131 | 1,624,648 |
| 2024-03-01 | 3.732 | 3.809 | 3.732 | 3.765 | 3.098 | 1,723,816 |
| 2024-02-29 | 3.737 | 3.737 | 3.694 | 3.716 | 3.058 | 1,098,599 |
| 2024-02-28 | 3.761 | 3.791 | 3.702 | 3.725 | 3.065 | 807,782 |
| 2024-02-27 | 3.822 | 3.857 | 3.731 | 3.746 | 3.082 | 2,021,960 |
| 2024-02-26 | 3.694 | 3.849 | 3.694 | 3.819 | 3.142 | 2,397,672 |
| 2024-02-23 | 3.615 | 3.697 | 3.615 | 3.674 | 3.023 | 2,268,813 |
| 2024-02-22 | 3.575 | 3.657 | 3.575 | 3.616 | 2.975 | 1,332,154 |
| 2024-02-21 | 3.451 | 3.585 | 3.451 | 3.578 | 2.944 | 2,342,307 |
| 2024-02-20 | 3.512 | 3.519 | 3.433 | 3.462 | 2.848 | 888,402 |
| 2024-02-19 | 3.533 | 3.560 | 3.486 | 3.514 | 2.892 | 663,547 |
| 2024-02-16 | 3.491 | 3.542 | 3.477 | 3.521 | 2.897 | 1,169,158 |
| 2024-02-15 | 3.550 | 3.562 | 3.426 | 3.496 | 2.877 | 1,630,773 |
| 2024-02-14 | 3.568 | 3.594 | 3.526 | 3.545 | 2.917 | 1,041,839 |
| 2024-02-13 | 3.545 | 3.619 | 3.531 | 3.595 | 2.958 | 2,529,287 |
| 2024-02-12 | 3.512 | 3.562 | 3.475 | 3.539 | 2.912 | 1,253,099 |
| 2024-02-09 | 3.513 | 3.554 | 3.487 | 3.522 | 2.898 | 1,534,028 |
| 2024-02-08 | 3.524 | 3.560 | 3.402 | 3.503 | 2.882 | 5,105,048 |
| 2024-02-07 | 3.545 | 3.549 | 3.433 | 3.540 | 2.913 | 3,227,269 |
| 2024-02-06 | 3.466 | 3.593 | 3.456 | 3.525 | 2.900 | 2,340,752 |
| 2024-02-05 | 3.427 | 3.538 | 3.427 | 3.471 | 2.856 | 2,095,942 |
| 2024-02-02 | 3.356 | 3.393 | 3.279 | 3.372 | 2.774 | 1,031,801 |
| 2024-02-01 | 3.345 | 3.385 | 3.313 | 3.342 | 2.750 | 2,273,557 |
| 2024-01-31 | 3.330 | 3.420 | 3.330 | 3.360 | 2.764 | 1,098,352 |
| 2024-01-30 | 3.252 | 3.315 | 3.226 | 3.301 | 2.716 | 539,690 |
| 2024-01-29 | 3.246 | 3.264 | 3.221 | 3.254 | 2.678 | 139,365 |
| 2024-01-26 | 3.254 | 3.254 | 3.184 | 3.245 | 2.670 | 478,118 |
| 2024-01-25 | 3.335 | 3.344 | 3.257 | 3.284 | 2.702 | 260,785 |
| 2024-01-24 | 3.307 | 3.362 | 3.307 | 3.341 | 2.749 | 119,418 |
| 2024-01-23 | 3.316 | 3.316 | 3.270 | 3.273 | 2.693 | 165,854 |
| 2024-01-22 | 3.318 | 3.383 | 3.301 | 3.305 | 2.720 | 139,045 |
| 2024-01-19 | 3.305 | 3.373 | 3.305 | 3.338 | 2.746 | 368,849 |
| 2024-01-18 | 3.203 | 3.329 | 3.203 | 3.312 | 2.725 | 453,264 |
| 2024-01-17 | 3.166 | 3.221 | 3.141 | 3.189 | 2.624 | 565,192 |
| 2024-01-16 | 3.158 | 3.194 | 3.118 | 3.171 | 2.609 | 383,329 |
| 2024-01-15 | 3.186 | 3.213 | 3.106 | 3.178 | 2.615 | 389,519 |
| 2024-01-12 | 3.136 | 3.261 | 3.126 | 3.189 | 2.624 | 562,396 |
| 2024-01-11 | 3.151 | 3.190 | 3.114 | 3.117 | 2.565 | 150,803 |
| 2024-01-10 | 3.144 | 3.174 | 3.123 | 3.174 | 2.611 | 517,831 |
| 2024-01-09 | 3.276 | 3.276 | 3.111 | 3.151 | 2.593 | 788,392 |
| 2024-01-08 | 3.274 | 3.317 | 3.263 | 3.284 | 2.702 | 234,429 |
| 2024-01-05 | 3.204 | 3.282 | 3.185 | 3.260 | 2.682 | 706,983 |
| 2024-01-04 | 3.125 | 3.206 | 3.125 | 3.184 | 2.620 | 500,757 |
| 2024-01-03 | 3.136 | 3.157 | 3.100 | 3.115 | 2.563 | 270,346 |
| 2024-01-02 | 3.043 | 3.137 | 3.043 | 3.103 | 2.553 | 407,658 |
| 2023-12-29 | 3.025 | 3.043 | 3.018 | 3.024 | 2.488 | 150,286 |
| 2023-12-28 | 3.044 | 3.060 | 3.012 | 3.038 | 2.500 | 208,955 |
| 2023-12-27 | 3.044 | 3.055 | 3.019 | 3.029 | 2.492 | 265,297 |
| 2023-12-22 | 3.015 | 3.045 | 2.995 | 3.020 | 2.485 | 292,041 |
| 2023-12-21 | 3.040 | 3.041 | 3.000 | 3.013 | 2.479 | 434,432 |
| 2023-12-20 | 3.079 | 3.084 | 3.000 | 3.034 | 2.497 | 624,625 |
| 2023-12-19 | 3.045 | 3.076 | 3.024 | 3.053 | 2.512 | 432,711 |
| 2023-12-18 | 3.060 | 3.095 | 3.035 | 3.066 | 2.523 | 2,368,101 |
| 2023-12-15 | 3.127 | 3.136 | 3.030 | 3.048 | 2.508 | 1,835,428 |
| 2023-12-14 | 3.349 | 3.349 | 3.066 | 3.106 | 2.556 | 6,631,847 |
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.