Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.350	3.371	3.317	3.339	2.748	423,532
2023-12-12	3.366	3.420	3.322	3.349	2.755	783,508
2023-12-11	3.359	3.388	3.336	3.377	2.778	376,135
2023-12-08	3.373	3.375	3.282	3.334	2.743	1,341,135
2023-12-07	3.442	3.450	3.320	3.368	2.771	1,445,337
2023-12-06	3.433	3.457	3.402	3.451	2.840	448,658
2023-12-05	3.440	3.445	3.385	3.436	2.827	1,608,281
2023-12-04	3.470	3.474	3.427	3.451	2.839	546,159
2023-12-01	3.448	3.481	3.448	3.458	2.845	641,212
2023-11-30	3.486	3.490	3.415	3.436	2.827	706,614
2023-11-29	3.312	3.466	3.310	3.442	2.832	1,811,955
2023-11-28	3.397	3.417	3.340	3.371	2.774	1,084,671
2023-11-27	3.416	3.449	3.390	3.407	2.804	656,835
2023-11-24	3.415	3.438	3.405	3.410	2.806	336,123
2023-11-23	3.387	3.422	3.355	3.396	2.794	342,377
2023-11-22	3.442	3.459	3.374	3.381	2.782	1,413,629
2023-11-21	3.554	3.554	3.404	3.419	2.813	2,761,123
2023-11-20	3.500	3.581	3.450	3.540	2.913	736,175
2023-11-17	3.481	3.532	3.467	3.481	2.864	1,090,406
2023-11-16	3.570	3.597	3.475	3.509	2.887	2,796,752
2023-11-15	3.516	3.600	3.458	3.594	2.957	2,194,384
2023-11-14	3.553	3.657	3.508	3.537	2.910	2,343,158
2023-11-13	3.294	3.529	3.294	3.499	2.879	2,305,107
2023-11-10	3.260	3.338	3.254	3.312	2.725	909,577
2023-11-09	3.178	3.278	3.144	3.277	2.696	657,837
2023-11-08	3.172	3.172	3.035	3.148	2.590	893,960
2023-11-07	3.193	3.213	3.153	3.158	2.598	147,282
2023-11-06	3.181	3.222	3.172	3.195	2.629	354,306
2023-11-03	3.137	3.189	3.137	3.143	2.586	864,452
2023-11-02	3.145	3.170	3.107	3.136	2.580	618,808
2023-11-01	3.093	3.167	3.093	3.137	2.581	520,556
2023-10-31	2.975	3.104	2.962	3.076	2.531	1,090,934
2023-10-30	2.924	2.964	2.896	2.964	2.439	440,935
2023-10-27	2.941	2.978	2.915	2.930	2.411	635,661
2023-10-26	2.897	2.929	2.850	2.928	2.409	221,420
2023-10-25	2.898	2.929	2.837	2.925	2.406	184,977
2023-10-24	2.966	2.979	2.878	2.926	2.407	757,324
2023-10-23	2.893	2.987	2.882	2.971	2.444	586,001
2023-10-20	2.933	2.933	2.869	2.877	2.367	512,577
2023-10-19	3.016	3.048	2.927	3.048	2.508	319,401
2023-10-18	3.044	3.087	3.022	3.048	2.508	357,338
2023-10-17	3.046	3.094	3.025	3.037	2.499	1,607,163
2023-10-16	2.955	3.040	2.913	3.014	2.480	598,722
2023-10-13	2.985	3.066	2.960	2.990	2.460	1,339,483
2023-10-12	2.957	2.987	2.922	2.942	2.421	541,499
2023-10-11	2.891	2.966	2.880	2.947	2.425	1,034,593
2023-10-10	2.820	2.925	2.820	2.884	2.373	840,454
2023-10-09	2.930	2.945	2.768	2.792	2.297	904,078
2023-10-06	2.833	2.961	2.821	2.901	2.387	957,775
2023-10-05	2.806	2.901	2.797	2.830	2.329	407,249
2023-10-04	2.838	2.838	2.763	2.816	2.317	660,427
2023-10-03	2.875	2.886	2.803	2.820	2.320	533,499
2023-10-02	2.899	2.945	2.858	2.858	2.352	358,649
2023-09-29	2.878	2.934	2.868	2.913	2.397	873,814
2023-09-28	2.810	2.883	2.781	2.869	2.360	729,857
2023-09-27	2.836	2.847	2.726	2.792	2.297	764,297
2023-09-26	2.956	2.956	2.810	2.855	2.349	724,943
2023-09-25	2.975	3.055	2.931	2.963	2.438	532,513
2023-09-22	2.988	3.007	2.937	2.961	2.437	259,361
2023-09-21	2.976	3.020	2.905	2.966	2.441	496,933

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.