Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.614	1.614	1.586	1.592	1.252	266,975
2022-10-05	1.670	1.682	1.641	1.641	1.290	227,448
2022-10-04	1.650	1.685	1.650	1.683	1.323	193,371
2022-10-03	1.572	1.618	1.555	1.614	1.269	385,668
2022-09-30	1.564	1.587	1.553	1.581	1.243	114,404
2022-09-29	1.585	1.585	1.537	1.563	1.229	540,579
2022-09-28	1.613	1.613	1.580	1.611	1.266	713,863
2022-09-27	1.691	1.702	1.634	1.643	1.291	842,680
2022-09-26	1.660	1.701	1.660	1.663	1.307	309,913
2022-09-23	1.730	1.749	1.661	1.664	1.308	2,883,365
2022-09-22	1.643	1.753	1.641	1.726	1.357	848,515
2022-09-21	1.656	1.686	1.650	1.673	1.315	319,750
2022-09-20	1.703	1.726	1.667	1.669	1.312	1,153,500
2022-09-16	1.655	1.700	1.648	1.688	1.327	1,169,492
2022-09-15	1.672	1.718	1.655	1.680	1.321	2,268,926
2022-09-14	1.598	1.673	1.596	1.661	1.306	2,278,938
2022-09-13	1.638	1.650	1.599	1.615	1.269	2,199,528
2022-09-12	1.564	1.645	1.564	1.629	1.280	3,068,841
2022-09-09	1.509	1.564	1.503	1.552	1.220	2,055,182
2022-09-08	1.466	1.516	1.440	1.499	1.179	813,160
2022-09-07	1.467	1.469	1.444	1.461	1.149	810,745
2022-09-06	1.476	1.491	1.455	1.467	1.154	1,346,998
2022-09-05	1.485	1.489	1.452	1.474	1.159	909,574
2022-09-02	1.493	1.526	1.488	1.514	1.190	1,473,103
2022-09-01	1.495	1.499	1.471	1.486	1.168	452,344
2022-08-31	1.510	1.544	1.489	1.514	1.190	1,767,014
2022-08-30	1.492	1.536	1.490	1.508	1.185	1,520,757
2022-08-26	1.527	1.543	1.480	1.492	1.173	1,449,848
2022-08-25	1.564	1.570	1.519	1.527	1.201	1,004,477
2022-08-24	1.552	1.564	1.525	1.549	1.218	882,817
2022-08-23	1.531	1.575	1.530	1.570	1.235	1,569,641
2022-08-22	1.569	1.580	1.506	1.524	1.198	1,706,101
2022-08-19	1.624	1.628	1.568	1.579	1.241	2,505,870
2022-08-18	1.632	1.655	1.621	1.647	1.295	1,106,377
2022-08-17	1.661	1.678	1.625	1.630	1.282	2,620,524
2022-08-16	1.660	1.670	1.634	1.644	1.292	1,642,654
2022-08-15	1.643	1.643	1.643	1.643	1.292	0
2022-08-12	1.638	1.659	1.618	1.643	1.292	1,485,886
2022-08-11	1.666	1.698	1.634	1.634	1.285	3,357,674
2022-08-10	1.617	1.674	1.613	1.658	1.303	2,975,758
2022-08-09	1.609	1.673	1.609	1.637	1.287	5,105,399
2022-08-08	1.575	1.646	1.556	1.604	1.261	4,713,290
2022-08-05	1.481	1.608	1.478	1.567	1.232	7,254,787
2022-08-04	1.458	1.470	1.428	1.436	1.129	3,420,055
2022-08-03	1.394	1.449	1.386	1.444	1.135	2,283,551
2022-08-02	1.364	1.392	1.356	1.380	1.085	1,743,921
2022-08-01	1.355	1.416	1.355	1.365	1.073	2,826,333
2022-07-29	1.337	1.355	1.322	1.347	1.059	1,811,684
2022-07-28	1.332	1.340	1.302	1.310	1.030	1,727,139
2022-07-27	1.303	1.325	1.282	1.308	1.028	1,942,287
2022-07-26	1.331	1.337	1.289	1.304	1.025	1,173,766
2022-07-25	1.295	1.345	1.290	1.321	1.039	2,038,774
2022-07-22	1.311	1.325	1.295	1.301	1.023	967,015
2022-07-21	1.292	1.327	1.265	1.321	1.039	2,588,023
2022-07-20	1.414	1.424	1.348	1.361	1.070	2,372,927
2022-07-19	1.306	1.399	1.302	1.387	1.091	1,509,765
2022-07-18	1.302	1.343	1.296	1.311	1.031	1,450,643
2022-07-15	1.282	1.315	1.245	1.289	1.014	1,722,556
2022-07-14	1.347	1.352	1.283	1.296	1.019	2,510,170
2022-07-13	1.404	1.404	1.341	1.363	1.071	4,160,418

← NewerPage 18 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.