Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.224	2.269	2.195	2.227	1.751	1,903,089
2023-03-27	2.229	2.281	2.194	2.218	1.744	1,677,421
2023-03-24	2.266	2.276	2.151	2.217	1.743	2,501,401
2023-03-23	2.333	2.380	2.303	2.327	1.829	933,716
2023-03-22	2.372	2.415	2.345	2.367	1.861	1,562,655
2023-03-21	2.307	2.395	2.306	2.383	1.874	1,692,217
2023-03-20	2.183	2.298	2.081	2.287	1.798	2,499,937
2023-03-17	2.318	2.353	2.200	2.222	1.747	2,120,256
2023-03-16	2.387	2.398	2.235	2.282	1.794	2,119,971
2023-03-15	2.490	2.507	2.291	2.490	1.957	2,165,431
2023-03-14	2.405	2.496	2.357	2.468	1.940	3,900,616
2023-03-13	2.678	2.680	2.391	2.459	1.933	6,364,421
2023-03-10	2.726	2.739	2.638	2.674	2.102	2,829,616
2023-03-09	2.835	2.858	2.782	2.830	2.225	1,003,583
2023-03-08	2.745	2.846	2.730	2.809	2.208	1,327,210
2023-03-07	2.758	2.779	2.731	2.740	2.154	481,186
2023-03-06	2.713	2.774	2.707	2.744	2.157	834,212
2023-03-03	2.684	2.714	2.673	2.707	2.128	895,294
2023-03-02	2.652	2.682	2.613	2.673	2.102	432,839
2023-03-01	2.693	2.728	2.650	2.656	2.088	703,471
2023-02-28	2.648	2.727	2.627	2.687	2.113	948,909
2023-02-27	2.595	2.664	2.595	2.634	2.071	905,140
2023-02-24	2.653	2.653	2.572	2.576	2.025	579,174
2023-02-23	2.633	2.640	2.587	2.627	2.066	947,104
2023-02-22	2.701	2.714	2.580	2.606	2.049	1,916,172
2023-02-21	2.743	2.780	2.670	2.716	2.135	1,404,405
2023-02-20	2.806	2.813	2.747	2.767	2.176	1,358,148
2023-02-17	2.706	2.814	2.692	2.797	2.199	4,551,323
2023-02-16	2.606	2.678	2.583	2.661	2.092	931,595
2023-02-15	2.601	2.610	2.565	2.588	2.034	499,976
2023-02-14	2.603	2.614	2.568	2.598	2.043	734,380
2023-02-13	2.576	2.609	2.548	2.608	2.050	793,319
2023-02-10	2.569	2.612	2.560	2.580	2.028	1,854,505
2023-02-09	2.543	2.604	2.470	2.572	2.022	5,282,826
2023-02-08	2.607	2.625	2.542	2.546	2.002	2,135,876
2023-02-07	2.547	2.590	2.528	2.589	2.035	1,087,221
2023-02-06	2.560	2.564	2.511	2.519	1.981	588,754
2023-02-03	2.515	2.548	2.462	2.543	1.999	1,232,742
2023-02-02	2.615	2.637	2.496	2.541	1.998	2,152,334
2023-02-01	2.529	2.626	2.529	2.608	2.050	2,872,993
2023-01-31	2.467	2.528	2.448	2.523	1.984	1,659,504
2023-01-30	2.442	2.450	2.412	2.447	1.924	977,591
2023-01-27	2.395	2.438	2.388	2.417	1.900	877,876
2023-01-26	2.358	2.404	2.349	2.371	1.864	1,333,080
2023-01-25	2.344	2.346	2.314	2.340	1.839	1,498,953
2023-01-24	2.338	2.339	2.290	2.329	1.831	829,478
2023-01-23	2.304	2.318	2.276	2.284	1.796	744,757
2023-01-20	2.270	2.303	2.269	2.285	1.796	1,134,227
2023-01-19	2.246	2.284	2.227	2.248	1.768	1,217,831
2023-01-18	2.185	2.267	2.185	2.262	1.779	2,798,500
2023-01-17	2.224	2.266	2.171	2.185	1.718	1,862,478
2023-01-16	2.195	2.227	2.187	2.219	1.745	1,540,072
2023-01-13	2.126	2.196	2.115	2.183	1.716	1,869,946
2023-01-12	2.113	2.136	2.107	2.123	1.669	596,655
2023-01-11	2.123	2.134	2.095	2.107	1.657	989,842
2023-01-10	2.091	2.110	2.082	2.091	1.644	749,530
2023-01-09	2.091	2.126	2.088	2.112	1.660	944,744
2023-01-06	2.038	2.079	2.034	2.066	1.624	730,756
2023-01-05	2.026	2.046	2.020	2.029	1.596	606,434
2023-01-04	1.990	2.044	1.990	2.017	1.586	1,201,245

← NewerPage 16 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.