Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.668	2.700	2.643	2.696	2.218	1,545,732
2023-06-26	2.657	2.657	2.553	2.636	2.169	838,893
2023-06-23	2.726	2.726	2.672	2.696	2.218	570,026
2023-06-22	2.761	2.773	2.689	2.765	2.275	877,901
2023-06-21	2.737	2.780	2.737	2.746	2.259	418,065
2023-06-20	2.674	2.756	2.674	2.730	2.246	2,916,120
2023-06-19	2.623	2.682	2.623	2.672	2.198	524,796
2023-06-16	2.541	2.630	2.538	2.612	2.149	661,517
2023-06-15	2.539	2.578	2.524	2.538	2.088	394,043
2023-06-14	2.492	2.578	2.492	2.560	2.106	1,145,515
2023-06-13	2.489	2.493	2.456	2.473	2.035	222,525
2023-06-12	2.457	2.520	2.457	2.488	2.047	228,345
2023-06-09	2.495	2.495	2.416	2.453	2.019	628,576
2023-06-08	2.480	2.514	2.465	2.485	2.044	750,506
2023-06-07	2.490	2.524	2.449	2.487	2.046	159,893
2023-06-06	2.488	2.496	2.459	2.492	2.050	509,155
2023-06-05	2.503	2.536	2.478	2.478	2.039	199,461
2023-06-02	2.447	2.499	2.442	2.499	2.056	443,507
2023-06-01	2.417	2.456	2.417	2.438	2.006	470,931
2023-05-31	2.440	2.450	2.387	2.397	1.972	701,212
2023-05-30	2.463	2.463	2.426	2.436	2.005	329,025
2023-05-26	2.483	2.501	2.415	2.484	2.044	338,983
2023-05-25	2.469	2.488	2.430	2.472	2.034	518,556
2023-05-24	2.560	2.560	2.425	2.491	2.050	707,547
2023-05-23	2.611	2.611	2.558	2.567	2.112	524,538
2023-05-22	2.606	2.678	2.596	2.604	2.142	928,705
2023-05-19	2.701	2.705	2.649	2.697	2.121	351,033
2023-05-18	2.672	2.742	2.672	2.709	2.130	894,209
2023-05-17	2.709	2.709	2.657	2.673	2.102	1,334,108
2023-05-16	2.716	2.726	2.687	2.703	2.125	898,599
2023-05-15	2.743	2.764	2.678	2.698	2.121	1,689,590
2023-05-12	2.706	2.754	2.696	2.732	2.148	1,988,955
2023-05-11	2.739	2.769	2.609	2.670	2.099	3,331,901
2023-05-10	2.798	2.854	2.702	2.723	2.141	6,259,422
2023-05-09	2.669	2.745	2.666	2.724	2.141	3,120,027
2023-05-05	2.538	2.620	2.538	2.613	2.055	1,632,397
2023-05-04	2.537	2.537	2.487	2.506	1.970	1,145,008
2023-05-03	2.546	2.596	2.546	2.557	2.010	1,057,183
2023-05-02	2.567	2.624	2.487	2.492	1.959	1,531,142
2023-04-28	2.647	2.647	2.517	2.537	1.995	2,750,054
2023-04-27	2.559	2.664	2.493	2.649	2.083	2,635,490
2023-04-26	2.734	2.747	2.533	2.542	1.998	3,932,168
2023-04-25	2.739	2.743	2.664	2.728	2.145	3,439,000
2023-04-24	2.710	2.760	2.710	2.738	2.152	945,710
2023-04-21	2.679	2.743	2.642	2.715	2.135	1,729,855
2023-04-20	2.663	2.716	2.659	2.698	2.121	1,777,862
2023-04-19	2.638	2.684	2.615	2.682	2.109	1,758,709
2023-04-18	2.536	2.660	2.536	2.644	2.079	2,813,247
2023-04-17	2.515	2.602	2.515	2.523	1.984	4,667,595
2023-04-14	2.402	2.510	2.402	2.492	1.959	1,764,159
2023-04-13	2.413	2.414	2.382	2.411	1.895	815,286
2023-04-12	2.367	2.439	2.354	2.409	1.894	2,181,717
2023-04-11	2.368	2.396	2.345	2.366	1.860	1,402,622
2023-04-06	2.339	2.385	2.339	2.370	1.863	2,052,006
2023-04-05	2.309	2.347	2.293	2.327	1.830	1,229,098
2023-04-04	2.295	2.358	2.293	2.321	1.825	1,661,398
2023-04-03	2.276	2.328	2.261	2.302	1.810	1,142,191
2023-03-31	2.285	2.300	2.230	2.276	1.789	4,586,191
2023-03-30	2.285	2.337	2.279	2.295	1.804	2,499,113
2023-03-29	2.242	2.304	2.242	2.292	1.802	1,223,657

← NewerPage 15 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.