Bper Banca SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.404	1.404	1.341	1.363	1.071	4,160,418
2022-07-12	1.432	1.432	1.358	1.396	1.097	2,456,490
2022-07-11	1.458	1.475	1.437	1.437	1.130	943,096
2022-07-08	1.484	1.522	1.465	1.506	1.184	564,677
2022-07-07	1.439	1.493	1.429	1.482	1.165	1,077,427
2022-07-06	1.462	1.468	1.417	1.424	1.120	777,496
2022-07-05	1.529	1.530	1.441	1.447	1.138	858,050
2022-07-04	1.528	1.529	1.467	1.519	1.194	1,046,366
2022-07-01	1.549	1.593	1.509	1.516	1.192	1,552,130
2022-06-30	1.612	1.612	1.529	1.562	1.228	1,266,749
2022-06-29	1.641	1.654	1.626	1.627	1.279	701,496
2022-06-28	1.660	1.700	1.652	1.660	1.305	801,306
2022-06-27	1.685	1.715	1.643	1.653	1.300	397,263
2022-06-24	1.641	1.684	1.620	1.680	1.321	845,272
2022-06-23	1.709	1.721	1.636	1.643	1.292	722,059
2022-06-22	1.687	1.724	1.678	1.724	1.355	257,378
2022-06-21	1.714	1.762	1.714	1.730	1.360	513,114
2022-06-20	1.671	1.713	1.668	1.706	1.342	395,312
2022-06-17	1.659	1.718	1.652	1.678	1.319	499,217
2022-06-16	1.728	1.728	1.637	1.660	1.305	1,342,906
2022-06-15	1.721	1.753	1.693	1.709	1.344	1,392,786
2022-06-14	1.668	1.674	1.576	1.658	1.303	1,602,047
2022-06-13	1.686	1.687	1.597	1.639	1.289	2,415,217
2022-06-10	1.918	1.936	1.671	1.704	1.340	5,562,104
2022-06-09	1.941	2.000	1.919	1.962	1.543	1,239,715
2022-06-08	1.916	1.967	1.904	1.948	1.532	2,726,539
2022-06-07	1.914	1.914	1.884	1.889	1.485	340,884
2022-06-06	1.881	1.933	1.864	1.919	1.509	251,354
2022-06-01	1.933	1.969	1.914	1.916	1.506	596,669
2022-05-31	1.896	1.942	1.896	1.921	1.510	533,205
2022-05-30	1.895	1.905	1.870	1.876	1.475	366,024
2022-05-27	1.898	1.900	1.874	1.882	1.479	230,911
2022-05-26	1.886	1.912	1.856	1.899	1.493	556,157
2022-05-25	1.846	1.884	1.835	1.879	1.477	553,559
2022-05-24	1.788	1.849	1.788	1.825	1.435	466,541
2022-05-23	1.736	1.800	1.729	1.785	1.404	218,705
2022-05-20	1.780	1.792	1.749	1.761	1.337	134,435
2022-05-19	1.745	1.766	1.702	1.761	1.337	118,294
2022-05-18	1.784	1.785	1.753	1.769	1.344	215,680
2022-05-17	1.746	1.785	1.746	1.767	1.342	842,763
2022-05-16	1.739	1.744	1.713	1.723	1.308	311,677
2022-05-13	1.754	1.765	1.732	1.748	1.327	691,237
2022-05-12	1.680	1.748	1.680	1.735	1.318	250,932
2022-05-11	1.663	1.700	1.637	1.688	1.282	810,253
2022-05-10	1.553	1.690	1.552	1.635	1.241	2,520,456
2022-05-09	1.536	1.557	1.513	1.528	1.160	242,219
2022-05-06	1.530	1.570	1.526	1.527	1.160	926,803
2022-05-05	1.583	1.591	1.535	1.535	1.165	1,392,187
2022-05-04	1.597	1.597	1.559	1.563	1.187	107,915
2022-05-03	1.580	1.606	1.580	1.597	1.213	762,126
2022-04-29	1.594	1.611	1.578	1.595	1.212	275,204
2022-04-28	1.602	1.606	1.574	1.581	1.201	384,376
2022-04-27	1.589	1.601	1.550	1.587	1.206	268,809
2022-04-26	1.616	1.643	1.585	1.591	1.208	494,919
2022-04-25	1.587	1.618	1.582	1.614	1.226	1,068,383
2022-04-22	1.613	1.647	1.612	1.625	1.234	937,980
2022-04-21	1.637	1.658	1.628	1.643	1.248	519,648
2022-04-20	1.579	1.646	1.575	1.643	1.248	588,231
2022-04-19	1.569	1.576	1.549	1.572	1.194	440,880
2022-04-14	1.560	1.575	1.552	1.566	1.189	533,040

← NewerPage 19 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.