Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.916	2.998	2.898	2.998	2.467	606,672
2023-09-19	2.868	2.913	2.868	2.910	2.394	1,243,310
2023-09-18	2.812	2.899	2.802	2.862	2.355	1,114,766
2023-09-15	2.799	2.858	2.799	2.811	2.313	1,704,187
2023-09-14	2.748	2.826	2.674	2.794	2.299	1,711,495
2023-09-13	2.729	2.776	2.729	2.763	2.274	1,004,176
2023-09-12	2.685	2.731	2.659	2.713	2.232	891,349
2023-09-11	2.640	2.682	2.640	2.658	2.187	522,623
2023-09-08	2.598	2.610	2.553	2.605	2.144	975,901
2023-09-07	2.638	2.638	2.577	2.613	2.150	1,041,330
2023-09-06	2.726	2.728	2.616	2.637	2.170	1,650,886
2023-09-05	2.735	2.744	2.693	2.712	2.232	160,175
2023-09-04	2.770	2.804	2.730	2.745	2.258	226,064
2023-09-01	2.791	2.832	2.769	2.797	2.302	529,337
2023-08-31	2.830	2.843	2.785	2.801	2.304	425,836
2023-08-30	2.815	2.847	2.815	2.836	2.334	788,996
2023-08-29	2.782	2.814	2.766	2.814	2.315	365,253
2023-08-25	2.716	2.750	2.708	2.717	2.236	406,425
2023-08-24	2.749	2.787	2.720	2.735	2.251	319,986
2023-08-23	2.768	2.813	2.736	2.750	2.262	639,429
2023-08-22	2.789	2.790	2.750	2.777	2.285	901,097
2023-08-21	2.704	2.775	2.704	2.755	2.267	1,115,262
2023-08-18	2.688	2.688	2.642	2.667	2.195	190,380
2023-08-17	2.741	2.742	2.681	2.701	2.223	522,740
2023-08-16	2.717	2.762	2.660	2.726	2.243	616,125
2023-08-15	2.702	2.702	2.702	2.702	2.223	0
2023-08-14	2.645	2.735	2.632	2.702	2.223	769,138
2023-08-11	2.587	2.651	2.570	2.637	2.170	2,050,340
2023-08-10	2.597	2.636	2.580	2.597	2.137	2,591,544
2023-08-09	2.552	2.643	2.550	2.599	2.138	3,813,276
2023-08-08	2.673	2.673	2.518	2.553	2.100	3,118,052
2023-08-07	2.844	2.874	2.801	2.850	2.345	1,708,077
2023-08-04	2.911	2.920	2.836	2.844	2.340	1,284,007
2023-08-03	2.990	2.990	2.737	2.881	2.371	3,611,020
2023-08-02	3.025	3.049	2.985	2.995	2.464	680,044
2023-08-01	3.163	3.176	3.048	3.109	2.558	410,893
2023-07-31	3.135	3.197	3.135	3.143	2.586	344,011
2023-07-28	3.131	3.149	3.104	3.145	2.588	412,087
2023-07-27	3.190	3.208	3.122	3.129	2.575	825,276
2023-07-26	3.111	3.188	3.111	3.169	2.608	1,918,261
2023-07-25	3.044	3.067	3.043	3.067	2.524	188,475
2023-07-24	3.018	3.048	2.986	3.046	2.506	330,776
2023-07-21	2.985	3.027	2.985	3.017	2.483	499,829
2023-07-20	2.957	2.998	2.952	2.976	2.448	418,247
2023-07-19	2.969	2.969	2.910	2.926	2.407	523,755
2023-07-18	2.955	2.969	2.914	2.962	2.437	549,973
2023-07-17	2.926	2.976	2.926	2.959	2.434	1,069,199
2023-07-14	2.936	2.984	2.914	2.926	2.407	810,784
2023-07-13	2.881	2.957	2.881	2.956	2.432	287,558
2023-07-12	2.829	2.888	2.822	2.875	2.365	387,826
2023-07-11	2.815	2.833	2.779	2.833	2.331	221,303
2023-07-10	2.730	2.839	2.730	2.826	2.325	583,179
2023-07-07	2.681	2.732	2.679	2.717	2.236	325,041
2023-07-06	2.697	2.724	2.664	2.664	2.192	175,570
2023-07-05	2.742	2.823	2.698	2.734	2.249	321,275
2023-07-04	2.807	2.829	2.744	2.764	2.274	528,658
2023-07-03	2.808	2.827	2.805	2.823	2.323	303,541
2023-06-30	2.782	2.823	2.782	2.792	2.297	764,845
2023-06-29	2.730	2.753	2.730	2.730	2.246	170,754
2023-06-28	2.680	2.736	2.671	2.706	2.226	768,838

← NewerPage 14 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.