Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.956	1.995	1.956	1.979	1.556	864,982
2022-12-30	1.942	1.942	1.915	1.929	1.517	175,046
2022-12-29	1.933	1.946	1.920	1.927	1.515	256,180
2022-12-28	1.937	1.950	1.920	1.937	1.523	234,657
2022-12-23	1.953	1.960	1.938	1.957	1.539	299,894
2022-12-22	1.968	1.971	1.943	1.944	1.529	430,623
2022-12-21	1.952	1.974	1.935	1.961	1.542	587,026
2022-12-20	1.866	1.955	1.851	1.942	1.527	1,261,342
2022-12-19	1.876	1.885	1.862	1.872	1.472	586,277
2022-12-16	1.884	1.884	1.859	1.874	1.473	288,860
2022-12-15	1.939	1.939	1.892	1.896	1.491	123,457
2022-12-14	1.958	1.969	1.945	1.953	1.535	26,749
2022-12-13	1.955	1.976	1.955	1.967	1.546	163,137
2022-12-12	1.953	1.972	1.942	1.965	1.545	188,564
2022-12-09	1.946	1.950	1.926	1.948	1.531	82,501
2022-12-08	1.938	1.959	1.936	1.945	1.529	256,412
2022-12-07	1.940	1.954	1.916	1.939	1.524	211,608
2022-12-06	1.928	1.945	1.915	1.944	1.529	4,539,714
2022-12-05	1.940	1.953	1.929	1.949	1.533	246,539
2022-12-02	1.941	1.945	1.920	1.940	1.525	273,710
2022-12-01	1.979	1.981	1.947	1.952	1.535	682,124
2022-11-30	1.974	1.978	1.950	1.956	1.538	150,961
2022-11-29	1.958	1.971	1.941	1.971	1.550	112,196
2022-11-28	1.958	1.972	1.951	1.958	1.540	496,978
2022-11-25	1.963	1.979	1.963	1.968	1.547	183,054
2022-11-24	1.946	1.960	1.936	1.950	1.533	1,648,909
2022-11-23	1.916	1.951	1.897	1.943	1.527	513,345
2022-11-22	1.912	1.925	1.910	1.917	1.507	532,518
2022-11-21	1.905	1.947	1.905	1.917	1.507	3,674,939
2022-11-18	1.893	1.926	1.881	1.912	1.503	2,785,085
2022-11-17	1.878	1.904	1.866	1.890	1.486	170,704
2022-11-16	1.857	1.877	1.845	1.864	1.465	1,069,261
2022-11-15	1.851	1.883	1.851	1.876	1.475	468,123
2022-11-14	1.855	1.879	1.842	1.860	1.462	326,309
2022-11-11	1.891	1.891	1.855	1.867	1.468	499,075
2022-11-10	1.847	1.907	1.847	1.873	1.473	3,969,766
2022-11-09	1.906	1.915	1.831	1.842	1.448	2,312,112
2022-11-08	2.004	2.010	1.870	1.891	1.486	4,194,145
2022-11-07	2.000	2.050	2.000	2.048	1.610	1,054,700
2022-11-04	1.941	2.015	1.903	2.007	1.578	1,435,876
2022-11-03	1.918	1.942	1.894	1.923	1.512	347,370
2022-11-02	1.904	1.928	1.892	1.914	1.505	1,349,387
2022-11-01	1.893	1.913	1.885	1.902	1.495	1,607,168
2022-10-31	1.853	1.880	1.844	1.866	1.467	1,080,665
2022-10-28	1.818	1.859	1.817	1.852	1.456	1,490,291
2022-10-27	1.785	1.835	1.750	1.820	1.431	888,159
2022-10-26	1.787	1.805	1.778	1.784	1.402	831,262
2022-10-25	1.796	1.816	1.756	1.772	1.393	1,369,307
2022-10-24	1.759	1.799	1.751	1.784	1.403	1,902,548
2022-10-21	1.711	1.758	1.709	1.751	1.376	1,974,383
2022-10-20	1.710	1.729	1.691	1.713	1.346	1,188,237
2022-10-19	1.711	1.734	1.705	1.722	1.354	862,796
2022-10-18	1.699	1.733	1.695	1.710	1.345	1,110,416
2022-10-17	1.663	1.699	1.661	1.690	1.329	2,169,207
2022-10-14	1.657	1.684	1.642	1.660	1.305	1,645,667
2022-10-13	1.581	1.636	1.576	1.627	1.279	1,153,380
2022-10-12	1.599	1.599	1.567	1.589	1.249	331,900
2022-10-11	1.600	1.600	1.552	1.595	1.254	643,389
2022-10-10	1.593	1.625	1.586	1.617	1.271	485,585
2022-10-07	1.597	1.633	1.586	1.610	1.266	391,797

← NewerPage 17 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.